Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.50 | 27.60 | 27.42 | 27.44 | 465,176 | -0.06(-0.22%) |
Jan 30, 2024 | 27.32 | 27.51 | 27.32 | 27.50 | 81,813 | +0.09(+0.33%) |
Jan 29, 2024 | 27.42 | 27.42 | 27.30 | 27.41 | 1,834 | +0.16(+0.59%) |
Jan 26, 2024 | 27.22 | 27.37 | 27.22 | 27.25 | 16,770 | -0.04(-0.13%) |
Jan 25, 2024 | 27.24 | 27.35 | 27.21 | 27.29 | 2,852 | +0.02(+0.07%) |
Jan 24, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 0 | -0.00(-0.02%) |
Jan 23, 2024 | 27.19 | 27.34 | 27.19 | 27.27 | 6,498 | -0.03(-0.11%) |
Jan 22, 2024 | 27.34 | 27.37 | 27.29 | 27.30 | 42,343 | +0.08(+0.29%) |
Jan 19, 2024 | 27.25 | 27.25 | 27.22 | 27.22 | 469 | -0.13(-0.48%) |
Jan 18, 2024 | 28.56 | 28.56 | 27.31 | 27.35 | 1,827 | -0.08(-0.31%) |
Jan 17, 2024 | 27.46 | 27.46 | 27.42 | 27.43 | 4,800 | -0.04(-0.13%) |
Jan 16, 2024 | 27.57 | 27.58 | 27.47 | 27.47 | 18,331 | -0.04(-0.13%) |
Jan 12, 2024 | 27.58 | 27.58 | 27.50 | 27.50 | 629 | +0.02(+0.07%) |
Jan 11, 2024 | 27.50 | 27.57 | 27.48 | 27.48 | 332 | +0.01(+0.04%) |
Jan 10, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 4 | -0.03(-0.11%) |
Jan 09, 2024 | 27.54 | 27.54 | 27.50 | 27.50 | 5,811 | +0.02(+0.05%) |
Jan 08, 2024 | 27.51 | 27.56 | 27.42 | 27.49 | 9,984 | +0.00(+0.02%) |
Jan 05, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 100 | +0.00(+0.00%) |
Jan 04, 2024 | 27.53 | 27.53 | 27.48 | 27.48 | 132 | +0.04(+0.13%) |
Jan 03, 2024 | 27.50 | 27.54 | 27.43 | 27.45 | 22,974 | -0.04(-0.13%) |
Jan 02, 2024 | 27.46 | 27.50 | 27.45 | 27.48 | 5,022 | -0.03(-0.11%) |
Dec 29, 2023 | 27.54 | 27.54 | 27.51 | 27.52 | 6,018 | +0.01(+0.04%) |
Dec 28, 2023 | 27.51 | 27.52 | 27.50 | 27.50 | 25,497 | +0.00(+0.02%) |
Dec 27, 2023 | 27.49 | 27.56 | 27.45 | 27.50 | 35,245 | +0.03(+0.11%) |
Dec 26, 2023 | 27.33 | 27.47 | 27.33 | 27.47 | 1,348 | +0.05(+0.18%) |
Dec 22, 2023 | 27.39 | 27.50 | 27.32 | 27.42 | 149,736 | -0.05(-0.18%) |
Dec 21, 2023 | 27.51 | 27.51 | 27.34 | 27.47 | 41,555 | +0.06(+0.22%) |
Dec 20, 2023 | 27.41 | 27.50 | 27.41 | 27.41 | 6,798 | +0.05(+0.20%) |
Dec 19, 2023 | 27.44 | 27.44 | 27.36 | 27.36 | 1,212 | +0.02(+0.07%) |
Dec 18, 2023 | 27.32 | 27.34 | 27.25 | 27.34 | 1,237 | -0.05(-0.20%) |
Dec 15, 2023 | 27.40 | 27.40 | 27.39 | 27.39 | 152 | +0.03(+0.11%) |
Dec 14, 2023 | 27.31 | 27.44 | 27.28 | 27.36 | 12,578 | +0.18(+0.66%) |
Dec 13, 2023 | 26.88 | 27.24 | 26.80 | 27.18 | 4,045 | +0.10(+0.37%) |
Dec 12, 2023 | 27.03 | 27.11 | 27.01 | 27.08 | 5,397 | -0.00(-0.02%) |
Dec 11, 2023 | 27.07 | 27.08 | 27.07 | 27.08 | 227 | -0.00(-0.02%) |
Dec 08, 2023 | 27.05 | 27.12 | 26.97 | 27.09 | 9,741 | +0.02(+0.06%) |
Dec 07, 2023 | 27.11 | 27.15 | 27.02 | 27.07 | 4,746 | -0.02(-0.07%) |
Dec 06, 2023 | 27.04 | 27.13 | 27.04 | 27.09 | 3,132 | +0.11(+0.41%) |
Dec 05, 2023 | 27.06 | 27.06 | 26.98 | 26.98 | 2,034 | +0.04(+0.15%) |
Dec 04, 2023 | 26.88 | 26.94 | 26.88 | 26.94 | 2,098 | -0.01(-0.04%) |
Dec 01, 2023 | 26.83 | 27.01 | 26.83 | 26.95 | 3,500 | +0.01(+0.05%) |
Nov 30, 2023 | 26.97 | 26.99 | 26.94 | 26.94 | 1,150 | +0.03(+0.12%) |
Nov 29, 2023 | 26.91 | 26.91 | 26.91 | 26.91 | 209 | +0.18(+0.65%) |
Nov 28, 2023 | 26.74 | 26.74 | 26.72 | 26.73 | 5,603 | +0.10(+0.38%) |
Nov 27, 2023 | 26.70 | 26.70 | 26.63 | 26.63 | 2,895 | +0.05(+0.19%) |
Nov 24, 2023 | 26.64 | 26.64 | 26.55 | 26.58 | 2,332 | -0.01(-0.04%) |
Nov 22, 2023 | 26.64 | 26.64 | 26.55 | 26.59 | 271 | +0.05(+0.19%) |
Nov 21, 2023 | 26.58 | 26.60 | 26.49 | 26.54 | 1,413 | +0.03(+0.11%) |
Nov 20, 2023 | 26.48 | 26.56 | 26.48 | 26.52 | 781 | +0.05(+0.17%) |
Nov 17, 2023 | 26.36 | 26.47 | 26.36 | 26.47 | 7,122 | +0.00(+0.02%) |
Nov 16, 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 1,098 | +0.07(+0.28%) |
Nov 15, 2023 | 26.41 | 26.41 | 26.39 | 26.39 | 501 | -0.08(-0.30%) |
Nov 14, 2023 | 26.54 | 26.55 | 26.45 | 26.47 | 3,014 | +0.22(+0.84%) |
Nov 13, 2023 | 26.32 | 26.32 | 26.17 | 26.25 | 149,756 | +0.02(+0.08%) |
Nov 10, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 100 | +0.05(+0.19%) |
Nov 09, 2023 | 26.18 | 26.18 | 26.11 | 26.18 | 1,861 | -0.04(-0.15%) |
Nov 08, 2023 | 26.15 | 26.22 | 26.15 | 26.22 | 165 | +0.07(+0.29%) |
Nov 07, 2023 | 26.09 | 26.17 | 26.09 | 26.14 | 8,464 | +0.11(+0.40%) |
Nov 06, 2023 | 26.11 | 26.11 | 26.04 | 26.04 | 6,166 | -0.06(-0.23%) |
Nov 03, 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 100 | +0.23(+0.89%) |
Nov 02, 2023 | 25.87 | 25.92 | 25.87 | 25.87 | 693 | +0.20(+0.78%) |