Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.18 | 27.25 | 26.93 | 27.01 | 6,414 | -0.16(-0.59%) |
Jan 30, 2024 | 27.16 | 27.20 | 27.04 | 27.18 | 13,095 | -0.27(-1.00%) |
Jan 29, 2024 | 27.39 | 27.45 | 27.31 | 27.45 | 3,073 | -0.05(-0.18%) |
Jan 26, 2024 | 27.50 | 27.54 | 27.44 | 27.50 | 5,503 | +0.11(+0.39%) |
Jan 25, 2024 | 27.39 | 27.44 | 27.35 | 27.39 | 1,631 | +0.07(+0.25%) |
Jan 24, 2024 | 27.51 | 27.51 | 27.33 | 27.33 | 7,676 | +0.13(+0.48%) |
Jan 23, 2024 | 27.12 | 27.19 | 27.09 | 27.19 | 5,383 | +0.13(+0.49%) |
Jan 22, 2024 | 27.15 | 27.15 | 27.05 | 27.06 | 4,128 | -0.19(-0.70%) |
Jan 19, 2024 | 27.02 | 27.25 | 27.00 | 27.25 | 2,461 | +0.26(+0.98%) |
Jan 18, 2024 | 26.86 | 26.99 | 26.84 | 26.99 | 2,671 | +0.27(+1.01%) |
Jan 17, 2024 | 26.73 | 26.74 | 26.64 | 26.72 | 5,187 | -0.54(-2.00%) |
Jan 16, 2024 | 27.54 | 27.54 | 27.16 | 27.26 | 3,764 | -0.49(-1.77%) |
Jan 12, 2024 | 27.75 | 27.81 | 27.71 | 27.75 | 10,623 | +0.04(+0.14%) |
Jan 11, 2024 | 27.50 | 27.75 | 27.50 | 27.71 | 7,527 | +0.13(+0.48%) |
Jan 10, 2024 | 27.59 | 27.64 | 27.53 | 27.58 | 6,685 | -0.09(-0.32%) |
Jan 09, 2024 | 27.73 | 27.75 | 27.63 | 27.67 | 4,083 | -0.36(-1.29%) |
Jan 08, 2024 | 27.91 | 28.03 | 27.91 | 28.03 | 4,189 | +0.17(+0.61%) |
Jan 05, 2024 | 27.74 | 27.91 | 27.74 | 27.86 | 7,224 | +0.11(+0.41%) |
Jan 04, 2024 | 27.79 | 27.81 | 27.73 | 27.75 | 7,802 | -0.06(-0.20%) |
Jan 03, 2024 | 27.73 | 27.96 | 27.73 | 27.80 | 4,849 | -0.13(-0.46%) |
Jan 02, 2024 | 28.02 | 28.04 | 27.83 | 27.93 | 4,940 | -0.34(-1.20%) |
Dec 29, 2023 | 28.26 | 28.36 | 28.24 | 28.27 | 5,233 | -0.16(-0.57%) |
Dec 28, 2023 | 28.46 | 28.49 | 28.32 | 28.43 | 21,195 | +0.17(+0.61%) |
Dec 27, 2023 | 28.25 | 28.31 | 28.18 | 28.26 | 11,060 | +0.04(+0.15%) |
Dec 26, 2023 | 28.18 | 28.28 | 28.12 | 28.22 | 11,234 | +0.27(+0.95%) |
Dec 22, 2023 | 27.92 | 28.08 | 27.91 | 27.95 | 11,295 | -0.08(-0.27%) |
Dec 21, 2023 | 27.96 | 28.03 | 27.84 | 28.03 | 6,293 | +0.44(+1.61%) |
Dec 20, 2023 | 27.86 | 27.91 | 27.58 | 27.58 | 4,173 | -0.49(-1.74%) |
Dec 19, 2023 | 28.02 | 28.11 | 27.95 | 28.07 | 17,855 | +0.32(+1.16%) |
Dec 18, 2023 | 27.75 | 27.87 | 27.69 | 27.75 | 20,379 | +0.02(+0.09%) |
Dec 15, 2023 | 27.95 | 27.95 | 27.72 | 27.73 | 4,397 | -0.22(-0.80%) |
Dec 14, 2023 | 27.85 | 29.10 | 27.85 | 27.95 | 26,671 | +0.40(+1.46%) |
Dec 13, 2023 | 26.94 | 28.63 | 26.93 | 27.55 | 45,064 | +0.25(+0.92%) |
Dec 12, 2023 | 26.98 | 27.30 | 26.98 | 27.30 | 39,735 | +0.13(+0.48%) |
Dec 11, 2023 | 27.04 | 27.18 | 27.03 | 27.17 | 12,637 | +0.18(+0.67%) |
Dec 08, 2023 | 26.95 | 27.00 | 26.90 | 26.99 | 1,262 | +0.11(+0.42%) |
Dec 07, 2023 | 26.77 | 26.90 | 26.77 | 26.88 | 90,555 | +0.08(+0.29%) |
Dec 06, 2023 | 27.00 | 27.00 | 26.80 | 26.80 | 4,871 | -0.03(-0.11%) |
Dec 05, 2023 | 26.70 | 26.87 | 26.70 | 26.83 | 7,461 | -0.14(-0.51%) |
Dec 04, 2023 | 26.96 | 27.02 | 26.87 | 26.96 | 87,341 | -0.15(-0.56%) |
Dec 01, 2023 | 26.85 | 27.90 | 26.58 | 27.11 | 4,235 | +0.21(+0.78%) |
Nov 30, 2023 | 26.86 | 26.92 | 26.83 | 26.90 | 2,949 | +0.14(+0.52%) |
Nov 29, 2023 | 26.88 | 26.91 | 26.72 | 26.76 | 4,260 | -0.18(-0.66%) |
Nov 28, 2023 | 26.99 | 27.00 | 26.92 | 26.94 | 3,653 | +0.10(+0.35%) |
Nov 27, 2023 | 26.78 | 26.89 | 26.77 | 26.85 | 9,584 | -0.16(-0.60%) |
Nov 24, 2023 | 27.00 | 27.25 | 26.98 | 27.01 | 2,517 | +0.10(+0.38%) |
Nov 22, 2023 | 26.88 | 26.91 | 26.85 | 26.90 | 1,007 | -0.02(-0.09%) |
Nov 21, 2023 | 27.06 | 27.06 | 26.89 | 26.93 | 4,266 | -0.23(-0.84%) |
Nov 20, 2023 | 27.00 | 27.20 | 27.00 | 27.16 | 26,125 | +0.23(+0.85%) |
Nov 17, 2023 | 26.75 | 26.96 | 26.75 | 26.93 | 51,728 | +0.29(+1.09%) |
Nov 16, 2023 | 26.66 | 26.73 | 26.63 | 26.64 | 7,185 | -0.21(-0.76%) |
Nov 15, 2023 | 26.81 | 26.98 | 26.81 | 26.84 | 4,335 | +0.15(+0.57%) |
Nov 14, 2023 | 26.57 | 26.73 | 26.57 | 26.69 | 7,414 | +0.66(+2.55%) |
Nov 13, 2023 | 25.86 | 26.08 | 25.86 | 26.03 | 3,374 | -0.09(-0.35%) |
Nov 10, 2023 | 25.88 | 26.13 | 25.80 | 26.12 | 16,214 | +0.31(+1.21%) |
Nov 09, 2023 | 26.12 | 26.17 | 25.79 | 25.80 | 1,929 | -0.27(-1.03%) |
Nov 08, 2023 | 26.16 | 26.16 | 25.99 | 26.07 | 3,474 | -0.03(-0.10%) |
Nov 07, 2023 | 26.11 | 26.18 | 26.06 | 26.10 | 1,860 | -0.02(-0.07%) |
Nov 06, 2023 | 26.18 | 26.22 | 26.06 | 26.12 | 9,652 | +0.07(+0.26%) |
Nov 03, 2023 | 25.98 | 26.14 | 25.97 | 26.05 | 2,703 | +0.43(+1.67%) |
Nov 02, 2023 | 25.44 | 25.62 | 25.44 | 25.62 | 3,768 | +0.57(+2.28%) |