Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.00 | 29.00 | 28.72 | 28.72 | 1,076 | -0.54(-1.85%) |
Jan 30, 2024 | 29.35 | 29.35 | 29.23 | 29.26 | 20,601 | -0.02(-0.06%) |
Jan 29, 2024 | 29.10 | 29.30 | 29.09 | 29.28 | 8,991 | +0.23(+0.80%) |
Jan 26, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 100 | +0.02(+0.07%) |
Jan 25, 2024 | 28.98 | 29.07 | 28.98 | 29.03 | 2,753 | +0.21(+0.72%) |
Jan 24, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 1 | +0.08(+0.27%) |
Jan 23, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 3 | +0.08(+0.27%) |
Jan 22, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 9 | +0.07(+0.23%) |
Jan 19, 2024 | 28.25 | 28.60 | 28.25 | 28.60 | 2,777 | +0.37(+1.31%) |
Jan 18, 2024 | 28.16 | 28.23 | 28.16 | 28.23 | 404 | +0.21(+0.76%) |
Jan 17, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 30 | -0.13(-0.46%) |
Jan 16, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 4 | -0.15(-0.54%) |
Jan 12, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 100 | +0.05(+0.17%) |
Jan 11, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 3 | +0.01(+0.04%) |
Jan 10, 2024 | 28.19 | 28.28 | 28.19 | 28.24 | 1,161 | +0.18(+0.64%) |
Jan 09, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 41 | -0.02(-0.06%) |
Jan 08, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 22 | +0.44(+1.59%) |
Jan 05, 2024 | 27.60 | 27.63 | 27.60 | 27.63 | 271 | +0.06(+0.24%) |
Jan 04, 2024 | 27.67 | 27.67 | 27.57 | 27.57 | 400 | -0.08(-0.29%) |
Jan 03, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 10 | -0.13(-0.48%) |
Jan 02, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 87 | -0.18(-0.64%) |
Dec 29, 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 126 | -0.10(-0.34%) |
Dec 28, 2023 | 28.12 | 28.12 | 28.06 | 28.06 | 1,057 | +0.02(+0.07%) |
Dec 27, 2023 | 27.98 | 28.04 | 27.98 | 28.04 | 1,065 | -0.04(-0.13%) |
Dec 26, 2023 | 27.98 | 28.10 | 27.98 | 28.08 | 1,571 | +0.21(+0.76%) |
Dec 22, 2023 | 27.95 | 27.95 | 27.86 | 27.86 | 156 | +0.02(+0.07%) |
Dec 21, 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 16 | +0.26(+0.96%) |
Dec 20, 2023 | 27.58 | 27.58 | 27.58 | 27.58 | 57 | -0.33(-1.19%) |
Dec 19, 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 42 | +0.18(+0.65%) |
Dec 18, 2023 | 27.77 | 27.77 | 27.73 | 27.73 | 780 | +0.16(+0.58%) |
Dec 15, 2023 | 27.57 | 27.57 | 27.57 | 27.57 | 101 | +0.04(+0.16%) |
Dec 14, 2023 | 27.53 | 27.53 | 27.53 | 27.53 | 14 | +0.03(+0.10%) |
Dec 13, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 8 | +0.34(+1.24%) |
Dec 12, 2023 | 27.10 | 27.16 | 27.10 | 27.16 | 810 | +0.13(+0.47%) |
Dec 11, 2023 | 26.96 | 27.04 | 26.96 | 27.04 | 222 | +0.06(+0.23%) |
Dec 08, 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 0 | +0.11(+0.40%) |
Dec 07, 2023 | 26.75 | 26.91 | 26.75 | 26.87 | 19,791 | +0.28(+1.05%) |
Dec 06, 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 0 | -0.12(-0.44%) |
Dec 05, 2023 | 26.71 | 26.71 | 26.71 | 26.71 | 44 | -0.03(-0.12%) |
Dec 04, 2023 | 26.70 | 26.74 | 26.62 | 26.74 | 900 | -0.18(-0.68%) |
Dec 01, 2023 | 26.89 | 26.92 | 26.89 | 26.92 | 306 | +0.14(+0.51%) |
Nov 30, 2023 | 26.78 | 26.78 | 26.78 | 26.78 | 158 | +0.04(+0.17%) |
Nov 29, 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 2 | +0.02(+0.08%) |
Nov 28, 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 0 | +0.05(+0.20%) |
Nov 27, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 80 | -0.06(-0.22%) |
Nov 24, 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 101 | -0.02(-0.09%) |
Nov 22, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 101 | +0.10(+0.36%) |
Nov 21, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 9 | -0.05(-0.18%) |
Nov 20, 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 146 | +0.21(+0.80%) |
Nov 17, 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 101 | +0.04(+0.16%) |
Nov 16, 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 8 | +0.07(+0.26%) |
Nov 15, 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 9 | +0.02(+0.06%) |
Nov 14, 2023 | 26.36 | 26.36 | 26.36 | 26.36 | 15 | +0.45(+1.75%) |
Nov 13, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 12 | +0.02(+0.06%) |
Nov 10, 2023 | 25.52 | 25.89 | 25.52 | 25.89 | 2,138 | +0.37(+1.43%) |
Nov 09, 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 2 | -0.24(-0.92%) |
Nov 08, 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 12 | +0.04(+0.17%) |
Nov 07, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 2 | +0.10(+0.40%) |
Nov 06, 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 2 | +0.04(+0.17%) |
Nov 03, 2023 | 25.48 | 25.57 | 25.48 | 25.57 | 517 | +0.27(+1.09%) |
Nov 02, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 1 | +0.45(+1.83%) |