Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.53 | 28.53 | 28.03 | 28.06 | 10,712 | -0.51(-1.77%) |
Jan 30, 2024 | 28.49 | 28.57 | 28.44 | 28.57 | 10,264 | -0.01(-0.04%) |
Jan 29, 2024 | 28.39 | 28.59 | 28.31 | 28.58 | 24,571 | +0.23(+0.81%) |
Jan 26, 2024 | 28.43 | 28.43 | 28.25 | 28.35 | 15,135 | +0.12(+0.41%) |
Jan 25, 2024 | 28.30 | 28.32 | 28.18 | 28.23 | 90,329 | +0.13(+0.48%) |
Jan 24, 2024 | 28.49 | 28.49 | 28.10 | 28.10 | 7,330 | -0.07(-0.25%) |
Jan 23, 2024 | 28.26 | 28.26 | 28.06 | 28.17 | 29,407 | -0.06(-0.21%) |
Jan 22, 2024 | 28.17 | 28.23 | 28.06 | 28.23 | 4,562 | +0.42(+1.49%) |
Jan 19, 2024 | 27.77 | 27.82 | 27.53 | 27.81 | 12,927 | +0.22(+0.78%) |
Jan 18, 2024 | 27.49 | 27.60 | 27.35 | 27.60 | 7,945 | +0.17(+0.62%) |
Jan 17, 2024 | 27.38 | 27.43 | 27.29 | 27.43 | 11,253 | -0.17(-0.61%) |
Jan 16, 2024 | 27.64 | 27.64 | 27.51 | 27.60 | 31,432 | -0.07(-0.26%) |
Jan 12, 2024 | 28.03 | 28.03 | 27.67 | 27.67 | 4,957 | -0.10(-0.36%) |
Jan 11, 2024 | 27.82 | 27.82 | 27.48 | 27.77 | 5,173 | +0.09(+0.32%) |
Jan 10, 2024 | 27.68 | 27.72 | 27.64 | 27.68 | 8,119 | +0.07(+0.25%) |
Jan 09, 2024 | 27.70 | 27.76 | 27.61 | 27.61 | 14,205 | -0.19(-0.68%) |
Jan 08, 2024 | 27.57 | 27.80 | 27.57 | 27.80 | 4,738 | +0.36(+1.30%) |
Jan 05, 2024 | 27.52 | 27.56 | 27.42 | 27.44 | 91,461 | +0.07(+0.26%) |
Jan 04, 2024 | 27.39 | 27.44 | 27.31 | 27.37 | 9,431 | +0.08(+0.29%) |
Jan 03, 2024 | 27.56 | 27.57 | 27.29 | 27.29 | 6,400 | -0.53(-1.92%) |
Jan 02, 2024 | 27.97 | 27.97 | 27.79 | 27.82 | 3,212 | -0.14(-0.50%) |
Dec 29, 2023 | 28.03 | 28.06 | 27.96 | 27.96 | 8,879 | -0.21(-0.76%) |
Dec 28, 2023 | 28.23 | 28.23 | 28.16 | 28.18 | 5,403 | -0.03(-0.12%) |
Dec 27, 2023 | 28.29 | 28.29 | 28.15 | 28.21 | 7,867 | +0.04(+0.13%) |
Dec 26, 2023 | 28.00 | 28.24 | 28.00 | 28.17 | 7,588 | +0.26(+0.93%) |
Dec 22, 2023 | 28.04 | 28.04 | 27.82 | 27.92 | 7,739 | +0.18(+0.64%) |
Dec 21, 2023 | 27.73 | 27.75 | 27.57 | 27.74 | 9,991 | +0.34(+1.24%) |
Dec 20, 2023 | 27.87 | 27.98 | 27.40 | 27.40 | 17,571 | -0.45(-1.61%) |
Dec 19, 2023 | 27.77 | 27.91 | 27.77 | 27.85 | 10,713 | +0.30(+1.10%) |
Dec 18, 2023 | 27.72 | 27.72 | 27.54 | 27.54 | 4,563 | +0.01(+0.03%) |
Dec 15, 2023 | 28.73 | 28.73 | 27.46 | 27.54 | 18,908 | -0.17(-0.60%) |
Dec 14, 2023 | 27.61 | 27.73 | 27.57 | 27.70 | 17,008 | +0.59(+2.18%) |
Dec 13, 2023 | 26.53 | 27.16 | 26.44 | 27.11 | 7,772 | +0.65(+2.46%) |
Dec 12, 2023 | 26.31 | 26.51 | 26.31 | 26.46 | 4,111 | +0.04(+0.13%) |
Dec 11, 2023 | 26.39 | 26.45 | 26.39 | 26.43 | 2,520 | +0.19(+0.73%) |
Dec 08, 2023 | 26.26 | 26.26 | 26.12 | 26.23 | 1,444 | +0.13(+0.48%) |
Dec 07, 2023 | 26.08 | 26.11 | 26.08 | 26.11 | 1,389 | +0.17(+0.65%) |
Dec 06, 2023 | 26.11 | 26.13 | 25.94 | 25.94 | 3,907 | -0.06(-0.24%) |
Dec 05, 2023 | 26.12 | 26.12 | 25.98 | 26.00 | 6,304 | -0.30(-1.14%) |
Dec 04, 2023 | 26.13 | 26.30 | 26.10 | 26.30 | 4,483 | +0.12(+0.44%) |
Dec 01, 2023 | 26.14 | 26.19 | 26.10 | 26.19 | 2,782 | +0.55(+2.15%) |
Nov 30, 2023 | 25.60 | 25.64 | 25.51 | 25.64 | 3,229 | +0.19(+0.74%) |
Nov 29, 2023 | 25.51 | 25.58 | 25.44 | 25.45 | 27,243 | +0.11(+0.42%) |
Nov 28, 2023 | 25.48 | 25.48 | 25.34 | 25.34 | 1,484 | -0.14(-0.55%) |
Nov 27, 2023 | 25.43 | 25.50 | 25.43 | 25.48 | 1,908 | +0.04(+0.15%) |
Nov 24, 2023 | 25.38 | 25.44 | 25.38 | 25.44 | 4,249 | +0.11(+0.42%) |
Nov 22, 2023 | 25.36 | 25.36 | 25.31 | 25.34 | 5,436 | +0.13(+0.51%) |
Nov 21, 2023 | 25.24 | 25.25 | 25.18 | 25.21 | 10,172 | -0.08(-0.31%) |
Nov 20, 2023 | 25.29 | 25.34 | 25.28 | 25.29 | 4,723 | +0.08(+0.33%) |
Nov 17, 2023 | 25.19 | 25.20 | 25.16 | 25.20 | 30,724 | +0.25(+0.98%) |
Nov 16, 2023 | 25.01 | 25.01 | 24.89 | 24.96 | 4,467 | -0.21(-0.83%) |
Nov 15, 2023 | 25.29 | 25.29 | 25.17 | 25.17 | 5,826 | +0.07(+0.28%) |
Nov 14, 2023 | 25.01 | 25.13 | 25.01 | 25.10 | 3,159 | +0.85(+3.50%) |
Nov 13, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 1,568 | -0.00(-0.00%) |
Nov 10, 2023 | 23.99 | 24.27 | 23.97 | 24.25 | 25,505 | +0.31(+1.30%) |
Nov 09, 2023 | 24.18 | 24.24 | 23.94 | 23.94 | 3,333 | -0.22(-0.92%) |
Nov 08, 2023 | 24.18 | 24.18 | 24.14 | 24.16 | 1,334 | -0.12(-0.47%) |
Nov 07, 2023 | 24.35 | 24.35 | 24.16 | 24.27 | 6,241 | -0.06(-0.26%) |
Nov 06, 2023 | 24.36 | 24.36 | 24.26 | 24.34 | 6,662 | -0.18(-0.73%) |
Nov 03, 2023 | 24.54 | 24.58 | 24.52 | 24.52 | 2,976 | +0.50(+2.09%) |
Nov 02, 2023 | 23.89 | 24.05 | 23.89 | 24.01 | 3,731 | +0.47(+1.99%) |