Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.44 | 27.48 | 27.40 | 27.41 | 7,908 | -0.09(-0.33%) |
Jan 30, 2024 | 27.42 | 27.50 | 27.42 | 27.50 | 88,629 | +0.02(+0.06%) |
Jan 29, 2024 | 27.45 | 27.48 | 27.45 | 27.48 | 1,590 | +0.04(+0.15%) |
Jan 26, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 489 | -0.01(-0.05%) |
Jan 25, 2024 | 27.42 | 27.45 | 27.40 | 27.45 | 7,005 | +0.04(+0.14%) |
Jan 24, 2024 | 27.40 | 27.45 | 27.40 | 27.42 | 515 | +0.02(+0.09%) |
Jan 23, 2024 | 27.40 | 27.40 | 27.37 | 27.39 | 3,355 | +0.03(+0.10%) |
Jan 22, 2024 | 27.27 | 27.39 | 27.27 | 27.36 | 11,446 | +0.04(+0.13%) |
Jan 19, 2024 | 27.34 | 27.34 | 27.33 | 27.33 | 770 | +0.10(+0.35%) |
Jan 18, 2024 | 27.19 | 27.29 | 27.17 | 27.23 | 10,656 | +0.07(+0.27%) |
Jan 17, 2024 | 27.09 | 27.16 | 27.09 | 27.16 | 1,302 | -0.04(-0.16%) |
Jan 16, 2024 | 27.18 | 27.23 | 27.18 | 27.20 | 6,130 | -0.03(-0.11%) |
Jan 12, 2024 | 27.24 | 27.32 | 27.22 | 27.23 | 8,444 | +0.01(+0.04%) |
Jan 11, 2024 | 27.17 | 27.24 | 27.15 | 27.22 | 1,883 | -0.04(-0.14%) |
Jan 10, 2024 | 27.18 | 27.26 | 27.18 | 27.26 | 12,603 | +0.07(+0.26%) |
Jan 09, 2024 | 27.16 | 27.19 | 27.15 | 27.19 | 2,628 | -0.01(-0.05%) |
Jan 08, 2024 | 27.03 | 27.20 | 27.03 | 27.20 | 2,337 | +0.13(+0.49%) |
Jan 05, 2024 | 27.03 | 27.07 | 27.03 | 27.07 | 3,661 | +0.03(+0.11%) |
Jan 04, 2024 | 27.06 | 27.07 | 27.01 | 27.04 | 20,963 | +0.04(+0.15%) |
Jan 03, 2024 | 27.01 | 27.11 | 26.99 | 27.00 | 124,982 | -0.07(-0.26%) |
Jan 02, 2024 | 27.12 | 27.12 | 26.89 | 27.07 | 72,250 | -0.08(-0.30%) |
Dec 29, 2023 | 27.11 | 27.19 | 27.10 | 27.15 | 941,024 | +0.01(+0.02%) |
Dec 28, 2023 | 27.11 | 27.20 | 27.03 | 27.14 | 113,380 | +0.04(+0.13%) |
Dec 27, 2023 | 27.10 | 27.19 | 26.84 | 27.11 | 410,896 | -0.05(-0.18%) |
Dec 26, 2023 | 27.07 | 27.16 | 27.02 | 27.16 | 16,696 | +0.04(+0.15%) |
Dec 22, 2023 | 27.06 | 27.15 | 27.05 | 27.12 | 14,773 | +0.04(+0.15%) |
Dec 21, 2023 | 27.06 | 27.08 | 26.96 | 27.08 | 30,764 | +0.08(+0.31%) |
Dec 20, 2023 | 27.09 | 27.11 | 26.96 | 27.00 | 31,053 | -0.09(-0.34%) |
Dec 19, 2023 | 27.03 | 27.15 | 27.03 | 27.09 | 12,477 | +0.03(+0.11%) |
Dec 18, 2023 | 27.01 | 27.11 | 27.01 | 27.06 | 10,855 | +0.01(+0.03%) |
Dec 15, 2023 | 27.00 | 27.07 | 26.99 | 27.05 | 7,302 | +0.04(+0.13%) |
Dec 14, 2023 | 26.99 | 27.06 | 26.97 | 27.02 | 5,013 | +0.02(+0.07%) |
Dec 13, 2023 | 26.86 | 27.09 | 26.84 | 27.00 | 8,953 | +0.12(+0.45%) |
Dec 12, 2023 | 26.80 | 26.98 | 26.80 | 26.88 | 4,038 | +0.06(+0.22%) |
Dec 11, 2023 | 26.77 | 26.84 | 26.77 | 26.82 | 29,751 | +0.04(+0.16%) |
Dec 08, 2023 | 26.73 | 26.78 | 26.73 | 26.77 | 7,346 | +0.08(+0.28%) |
Dec 07, 2023 | 26.70 | 26.74 | 26.66 | 26.70 | 15,130 | +0.08(+0.30%) |
Dec 06, 2023 | 26.65 | 26.74 | 26.62 | 26.62 | 8,646 | -0.04(-0.13%) |
Dec 05, 2023 | 26.67 | 26.69 | 26.62 | 26.66 | 25,128 | +0.01(+0.04%) |
Dec 04, 2023 | 26.63 | 26.71 | 26.61 | 26.64 | 6,238 | -0.08(-0.30%) |
Dec 01, 2023 | 26.61 | 26.73 | 26.61 | 26.72 | 3,051 | +0.07(+0.27%) |
Nov 30, 2023 | 26.65 | 26.65 | 26.57 | 26.65 | 13,274 | +0.05(+0.18%) |
Nov 29, 2023 | 26.62 | 26.71 | 26.57 | 26.60 | 11,004 | -0.02(-0.06%) |
Nov 28, 2023 | 26.61 | 26.67 | 26.56 | 26.62 | 6,675 | +0.02(+0.06%) |
Nov 27, 2023 | 26.57 | 26.61 | 26.57 | 26.61 | 4,592 | +0.00(+0.02%) |
Nov 24, 2023 | 26.56 | 26.60 | 26.56 | 26.60 | 1,208 | +0.00(+0.02%) |
Nov 22, 2023 | 26.59 | 26.64 | 26.55 | 26.60 | 13,826 | +0.05(+0.20%) |
Nov 21, 2023 | 26.50 | 26.57 | 26.50 | 26.54 | 5,069 | +0.00(+0.00%) |
Nov 20, 2023 | 26.47 | 26.59 | 26.47 | 26.54 | 10,487 | +0.08(+0.30%) |
Nov 17, 2023 | 26.45 | 26.50 | 26.24 | 26.46 | 7,209 | +0.02(+0.08%) |
Nov 16, 2023 | 26.38 | 26.48 | 26.38 | 26.44 | 15,348 | +0.01(+0.06%) |
Nov 15, 2023 | 26.43 | 26.50 | 26.40 | 26.43 | 28,022 | +0.01(+0.04%) |
Nov 14, 2023 | 26.25 | 26.46 | 26.25 | 26.42 | 15,693 | +0.27(+1.04%) |
Nov 13, 2023 | 26.12 | 26.20 | 26.12 | 26.15 | 5,474 | -0.03(-0.10%) |
Nov 10, 2023 | 25.97 | 26.17 | 25.97 | 26.17 | 5,141 | +0.20(+0.79%) |
Nov 09, 2023 | 26.05 | 26.10 | 25.91 | 25.97 | 66,308 | -0.14(-0.55%) |
Nov 08, 2023 | 26.03 | 26.13 | 25.97 | 26.11 | 9,213 | +0.11(+0.44%) |
Nov 07, 2023 | 26.00 | 26.11 | 25.99 | 26.00 | 12,620 | -0.00(-0.01%) |
Nov 06, 2023 | 25.96 | 26.03 | 25.92 | 26.00 | 4,262 | -0.02(-0.10%) |
Nov 03, 2023 | 25.97 | 26.04 | 25.90 | 26.03 | 10,919 | +0.16(+0.63%) |
Nov 02, 2023 | 25.70 | 25.88 | 25.70 | 25.86 | 19,115 | +0.23(+0.89%) |