Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.65 | 26.72 | 26.50 | 26.52 | 11,675 | -0.22(-0.83%) |
Jan 30, 2024 | 26.78 | 26.78 | 26.62 | 26.74 | 7,228 | -0.30(-1.11%) |
Jan 29, 2024 | 27.11 | 27.11 | 26.87 | 27.04 | 6,213 | +0.07(+0.26%) |
Jan 26, 2024 | 27.03 | 27.07 | 26.95 | 26.97 | 5,231 | -0.04(-0.16%) |
Jan 25, 2024 | 27.15 | 27.15 | 27.00 | 27.01 | 6,333 | -0.02(-0.06%) |
Jan 24, 2024 | 27.04 | 27.04 | 27.03 | 27.03 | 586 | +0.30(+1.13%) |
Jan 23, 2024 | 26.70 | 26.76 | 26.70 | 26.73 | 991 | +0.24(+0.90%) |
Jan 22, 2024 | 26.28 | 26.58 | 26.28 | 26.49 | 2,709 | -0.25(-0.94%) |
Jan 19, 2024 | 26.46 | 26.74 | 26.43 | 26.74 | 6,205 | +0.32(+1.19%) |
Jan 18, 2024 | 26.45 | 26.47 | 26.39 | 26.42 | 32,853 | +0.27(+1.04%) |
Jan 17, 2024 | 26.10 | 26.15 | 26.05 | 26.15 | 4,191 | -0.35(-1.32%) |
Jan 16, 2024 | 26.76 | 26.76 | 26.46 | 26.50 | 2,069 | -0.55(-2.03%) |
Jan 12, 2024 | 27.05 | 27.21 | 27.04 | 27.05 | 380,963 | +0.22(+0.82%) |
Jan 11, 2024 | 26.72 | 26.84 | 26.63 | 26.83 | 1,818 | +0.18(+0.68%) |
Jan 10, 2024 | 26.59 | 26.71 | 26.59 | 26.65 | 10,673 | -0.06(-0.24%) |
Jan 09, 2024 | 26.80 | 26.80 | 26.68 | 26.72 | 1,498 | -0.44(-1.64%) |
Jan 08, 2024 | 26.97 | 27.16 | 26.97 | 27.16 | 507 | +0.15(+0.55%) |
Jan 05, 2024 | 27.12 | 27.12 | 26.96 | 27.01 | 7,200 | +0.05(+0.17%) |
Jan 04, 2024 | 26.97 | 27.09 | 26.96 | 26.97 | 1,994 | -0.08(-0.31%) |
Jan 03, 2024 | 27.16 | 27.22 | 26.94 | 27.05 | 4,414,457 | -0.27(-0.99%) |
Jan 02, 2024 | 27.40 | 27.40 | 27.24 | 27.32 | 2,889 | -0.38(-1.38%) |
Dec 29, 2023 | 27.70 | 27.71 | 27.70 | 27.70 | 1,055 | +0.07(+0.24%) |
Dec 28, 2023 | 27.67 | 27.74 | 27.64 | 27.64 | 8,844 | +0.23(+0.84%) |
Dec 27, 2023 | 27.41 | 27.44 | 27.34 | 27.40 | 52,690 | +0.13(+0.46%) |
Dec 26, 2023 | 27.33 | 27.33 | 27.20 | 27.28 | 2,571 | +0.24(+0.88%) |
Dec 22, 2023 | 27.06 | 27.06 | 27.04 | 27.04 | 1,694 | +0.07(+0.26%) |
Dec 21, 2023 | 27.07 | 27.19 | 26.97 | 26.97 | 26,790 | +0.40(+1.51%) |
Dec 20, 2023 | 27.09 | 27.20 | 26.57 | 26.57 | 5,321,276 | -0.82(-2.99%) |
Dec 19, 2023 | 27.30 | 27.43 | 27.30 | 27.39 | 6,743 | +0.18(+0.67%) |
Dec 18, 2023 | 27.18 | 27.22 | 27.08 | 27.21 | 6,944 | +0.06(+0.21%) |
Dec 15, 2023 | 27.32 | 27.36 | 27.15 | 27.15 | 6,129 | -0.21(-0.77%) |
Dec 14, 2023 | 27.21 | 27.36 | 27.21 | 27.36 | 1,261 | +0.32(+1.20%) |
Dec 13, 2023 | 26.49 | 27.04 | 26.49 | 27.03 | 13,869 | +0.30(+1.12%) |
Dec 12, 2023 | 26.58 | 26.76 | 26.58 | 26.73 | 25,259 | +0.01(+0.05%) |
Dec 11, 2023 | 26.49 | 26.72 | 26.49 | 26.72 | 2,213 | +0.18(+0.69%) |
Dec 08, 2023 | 26.50 | 26.54 | 26.45 | 26.54 | 1,422 | -0.13(-0.47%) |
Dec 07, 2023 | 26.65 | 26.68 | 26.58 | 26.66 | 49,276 | +0.13(+0.49%) |
Dec 06, 2023 | 26.59 | 26.59 | 26.53 | 26.53 | 648 | -0.07(-0.25%) |
Dec 05, 2023 | 26.55 | 26.61 | 26.48 | 26.60 | 2,858 | -0.11(-0.42%) |
Dec 04, 2023 | 26.80 | 26.80 | 26.70 | 26.71 | 680 | -0.20(-0.76%) |
Dec 01, 2023 | 26.91 | 26.92 | 26.91 | 26.91 | 3,323 | -0.04(-0.16%) |
Nov 30, 2023 | 26.92 | 26.98 | 26.86 | 26.96 | 5,629 | +0.10(+0.36%) |
Nov 29, 2023 | 26.90 | 26.90 | 26.86 | 26.86 | 2,374 | -0.15(-0.54%) |
Nov 28, 2023 | 27.04 | 27.04 | 27.00 | 27.01 | 4,278 | +0.22(+0.82%) |
Nov 27, 2023 | 26.77 | 26.83 | 26.72 | 26.79 | 1,455 | -0.14(-0.53%) |
Nov 24, 2023 | 26.81 | 26.93 | 26.81 | 26.93 | 1,680 | +0.09(+0.33%) |
Nov 22, 2023 | 26.83 | 26.84 | 26.83 | 26.84 | 124 | -0.05(-0.18%) |
Nov 21, 2023 | 27.03 | 27.03 | 26.88 | 26.89 | 2,012 | -0.25(-0.91%) |
Nov 20, 2023 | 26.90 | 27.16 | 26.90 | 27.14 | 82,808 | +0.40(+1.50%) |
Nov 17, 2023 | 26.69 | 26.77 | 26.68 | 26.74 | 9,301 | +0.01(+0.06%) |
Nov 16, 2023 | 26.75 | 26.80 | 26.59 | 26.72 | 19,454 | -0.24(-0.88%) |
Nov 15, 2023 | 26.95 | 27.09 | 26.87 | 26.96 | 5,486,750 | +0.26(+0.96%) |
Nov 14, 2023 | 26.49 | 26.72 | 26.49 | 26.70 | 5,965,714 | +0.58(+2.24%) |
Nov 13, 2023 | 26.01 | 26.25 | 25.94 | 26.12 | 4,911,041 | +0.12(+0.46%) |
Nov 10, 2023 | 26.03 | 26.04 | 25.93 | 26.00 | 3,548 | +0.17(+0.65%) |
Nov 09, 2023 | 26.09 | 26.09 | 25.82 | 25.83 | 1,806 | -0.19(-0.74%) |
Nov 08, 2023 | 25.96 | 26.04 | 25.96 | 26.02 | 465 | -0.17(-0.65%) |
Nov 07, 2023 | 26.19 | 26.20 | 26.19 | 26.19 | 710 | +0.02(+0.06%) |
Nov 06, 2023 | 26.30 | 26.30 | 26.11 | 26.18 | 3,566 | +0.20(+0.76%) |
Nov 03, 2023 | 25.88 | 25.98 | 25.88 | 25.98 | 2,729 | +0.50(+1.96%) |
Nov 02, 2023 | 25.45 | 25.49 | 25.45 | 25.48 | 1,052 | +0.46(+1.83%) |