Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.89 | 27.98 | 27.66 | 27.74 | 13,164 | -0.04(-0.15%) |
Jan 30, 2024 | 27.84 | 27.85 | 27.75 | 27.78 | 8,755 | -0.16(-0.56%) |
Jan 29, 2024 | 27.94 | 27.99 | 27.80 | 27.94 | 18,233 | +0.14(+0.51%) |
Jan 26, 2024 | 27.72 | 27.86 | 27.72 | 27.80 | 15,003 | +0.16(+0.57%) |
Jan 25, 2024 | 27.61 | 27.65 | 27.50 | 27.64 | 14,649 | -0.01(-0.05%) |
Jan 24, 2024 | 27.66 | 27.80 | 27.58 | 27.66 | 9,974 | +0.24(+0.86%) |
Jan 23, 2024 | 27.43 | 27.47 | 27.36 | 27.42 | 5,569 | -0.02(-0.09%) |
Jan 22, 2024 | 27.52 | 27.54 | 27.37 | 27.44 | 7,212 | -0.11(-0.40%) |
Jan 19, 2024 | 27.32 | 27.59 | 27.32 | 27.55 | 17,233 | +0.33(+1.22%) |
Jan 18, 2024 | 27.23 | 27.23 | 27.10 | 27.22 | 9,756 | +0.30(+1.13%) |
Jan 17, 2024 | 27.00 | 27.16 | 26.79 | 26.92 | 30,848 | -0.43(-1.58%) |
Jan 16, 2024 | 27.50 | 27.50 | 27.25 | 27.35 | 25,386 | -0.54(-1.94%) |
Jan 12, 2024 | 27.80 | 28.01 | 27.79 | 27.89 | 22,345 | +0.19(+0.69%) |
Jan 11, 2024 | 27.73 | 27.73 | 27.51 | 27.70 | 15,157 | +0.10(+0.36%) |
Jan 10, 2024 | 27.65 | 27.65 | 27.56 | 27.60 | 11,025 | -0.10(-0.38%) |
Jan 09, 2024 | 27.79 | 27.82 | 27.67 | 27.70 | 9,750 | -0.44(-1.55%) |
Jan 08, 2024 | 27.88 | 28.14 | 27.85 | 28.14 | 48,040 | +0.20(+0.70%) |
Jan 05, 2024 | 27.92 | 28.08 | 27.83 | 27.95 | 26,901 | +0.16(+0.58%) |
Jan 04, 2024 | 27.89 | 27.91 | 27.77 | 27.78 | 18,797 | -0.11(-0.38%) |
Jan 03, 2024 | 27.88 | 27.91 | 27.75 | 27.89 | 17,726 | -0.30(-1.06%) |
Jan 02, 2024 | 28.31 | 28.32 | 28.05 | 28.19 | 14,883 | -0.32(-1.13%) |
Dec 29, 2023 | 28.66 | 28.66 | 28.47 | 28.51 | 15,367 | -0.19(-0.66%) |
Dec 28, 2023 | 28.80 | 28.82 | 28.59 | 28.70 | 14,027 | +0.13(+0.47%) |
Dec 27, 2023 | 28.60 | 28.62 | 28.41 | 28.57 | 25,147 | +0.12(+0.44%) |
Dec 26, 2023 | 28.41 | 28.46 | 28.25 | 28.44 | 46,773 | +0.33(+1.17%) |
Dec 22, 2023 | 28.00 | 28.16 | 27.99 | 28.11 | 25,549 | +0.11(+0.39%) |
Dec 21, 2023 | 27.88 | 28.04 | 27.83 | 28.00 | 37,194 | +0.35(+1.27%) |
Dec 20, 2023 | 27.90 | 28.01 | 27.65 | 27.65 | 48,573 | -0.38(-1.36%) |
Dec 19, 2023 | 27.99 | 28.03 | 27.82 | 28.03 | 54,071 | +0.25(+0.90%) |
Dec 18, 2023 | 28.10 | 28.10 | 27.65 | 27.78 | 79,502 | -0.07(-0.25%) |
Dec 15, 2023 | 28.13 | 28.13 | 27.83 | 27.85 | 83,548 | -0.05(-0.18%) |
Dec 14, 2023 | 27.93 | 28.13 | 27.68 | 27.90 | 261,447 | +0.53(+1.95%) |
Dec 13, 2023 | 26.81 | 27.39 | 26.77 | 27.36 | 8,259 | +0.41(+1.54%) |
Dec 12, 2023 | 26.98 | 26.98 | 26.73 | 26.95 | 35,634 | -0.08(-0.31%) |
Dec 11, 2023 | 26.97 | 27.06 | 26.83 | 27.03 | 3,652 | +0.04(+0.13%) |
Dec 08, 2023 | 27.01 | 27.12 | 26.90 | 27.00 | 5,330 | -0.07(-0.24%) |
Dec 07, 2023 | 27.07 | 27.11 | 26.95 | 27.07 | 8,167 | +0.15(+0.57%) |
Dec 06, 2023 | 27.14 | 27.14 | 26.90 | 26.91 | 3,334 | -0.09(-0.32%) |
Dec 05, 2023 | 26.89 | 27.02 | 26.89 | 27.00 | 4,146 | -0.02(-0.09%) |
Dec 04, 2023 | 27.16 | 27.16 | 26.95 | 27.02 | 5,432 | -0.26(-0.96%) |
Dec 01, 2023 | 27.00 | 27.33 | 26.97 | 27.28 | 14,701 | +0.24(+0.90%) |
Nov 30, 2023 | 26.91 | 27.04 | 26.91 | 27.04 | 12,973 | -0.03(-0.09%) |
Nov 29, 2023 | 27.10 | 27.14 | 26.97 | 27.07 | 9,256 | +0.01(+0.03%) |
Nov 28, 2023 | 26.83 | 27.11 | 26.83 | 27.06 | 6,805 | +0.28(+1.03%) |
Nov 27, 2023 | 26.68 | 26.82 | 26.66 | 26.78 | 23,739 | +0.02(+0.08%) |
Nov 24, 2023 | 26.79 | 26.81 | 26.75 | 26.76 | 1,304 | -0.03(-0.10%) |
Nov 22, 2023 | 26.74 | 26.81 | 26.74 | 26.79 | 890 | -0.18(-0.66%) |
Nov 21, 2023 | 27.10 | 27.10 | 26.91 | 26.97 | 2,550 | -0.09(-0.34%) |
Nov 20, 2023 | 26.96 | 27.09 | 26.96 | 27.06 | 9,593 | +0.27(+1.03%) |
Nov 17, 2023 | 26.73 | 26.78 | 26.68 | 26.78 | 18,096 | +0.13(+0.50%) |
Nov 16, 2023 | 26.65 | 26.69 | 26.64 | 26.65 | 2,798 | -0.01(-0.03%) |
Nov 15, 2023 | 26.68 | 26.69 | 26.60 | 26.66 | 3,372 | +0.08(+0.29%) |
Nov 14, 2023 | 26.42 | 26.58 | 26.41 | 26.58 | 7,032 | +0.77(+2.97%) |
Nov 13, 2023 | 25.83 | 25.87 | 25.81 | 25.81 | 1,846 | -0.12(-0.45%) |
Nov 10, 2023 | 25.79 | 25.97 | 25.75 | 25.93 | 7,059 | +0.27(+1.03%) |
Nov 09, 2023 | 25.92 | 25.92 | 25.66 | 25.66 | 4,550 | -0.15(-0.58%) |
Nov 08, 2023 | 25.89 | 25.89 | 25.78 | 25.81 | 2,135 | -0.15(-0.57%) |
Nov 07, 2023 | 25.85 | 26.01 | 25.82 | 25.96 | 6,328 | -0.11(-0.43%) |
Nov 06, 2023 | 26.15 | 26.18 | 26.05 | 26.07 | 14,156 | +0.19(+0.75%) |
Nov 03, 2023 | 25.85 | 25.95 | 25.84 | 25.88 | 6,103 | +0.39(+1.51%) |
Nov 02, 2023 | 25.37 | 25.49 | 25.35 | 25.49 | 2,820 | +0.56(+2.26%) |