Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.83 | 27.86 | 27.45 | 27.45 | 14,330 | -0.42(-1.52%) |
Jan 30, 2024 | 27.86 | 27.89 | 27.84 | 27.87 | 12,072 | -0.10(-0.34%) |
Jan 29, 2024 | 27.76 | 27.97 | 27.74 | 27.97 | 4,797 | +0.11(+0.41%) |
Jan 26, 2024 | 27.82 | 27.85 | 27.81 | 27.85 | 27,871 | +0.10(+0.34%) |
Jan 25, 2024 | 27.64 | 27.76 | 27.64 | 27.76 | 458 | +0.26(+0.93%) |
Jan 24, 2024 | 27.71 | 27.71 | 27.49 | 27.50 | 4,804 | -0.11(-0.38%) |
Jan 23, 2024 | 27.59 | 27.67 | 27.54 | 27.61 | 11,701 | -0.04(-0.14%) |
Jan 22, 2024 | 27.66 | 27.66 | 27.57 | 27.65 | 19,979 | +0.27(+0.98%) |
Jan 19, 2024 | 27.08 | 27.38 | 27.08 | 27.38 | 8,918 | +0.13(+0.47%) |
Jan 18, 2024 | 27.05 | 27.25 | 27.00 | 27.25 | 8,863 | +0.15(+0.56%) |
Jan 17, 2024 | 27.14 | 27.14 | 27.10 | 27.10 | 13,809 | -0.15(-0.55%) |
Jan 16, 2024 | 27.30 | 27.30 | 27.22 | 27.25 | 16,016 | -0.29(-1.06%) |
Jan 12, 2024 | 27.54 | 27.55 | 27.54 | 27.54 | 10,494 | -0.01(-0.05%) |
Jan 11, 2024 | 27.39 | 27.55 | 27.39 | 27.55 | 11,348 | -0.08(-0.29%) |
Jan 10, 2024 | 27.52 | 27.68 | 27.49 | 27.63 | 16,050 | +0.07(+0.26%) |
Jan 09, 2024 | 27.52 | 27.62 | 27.52 | 27.56 | 13,669 | -0.22(-0.79%) |
Jan 08, 2024 | 27.75 | 27.78 | 27.69 | 27.78 | 18,106 | +0.29(+1.06%) |
Jan 05, 2024 | 27.53 | 27.53 | 27.40 | 27.49 | 22,918 | +0.13(+0.48%) |
Jan 04, 2024 | 27.42 | 27.42 | 27.36 | 27.36 | 11,837 | -0.03(-0.12%) |
Jan 03, 2024 | 27.60 | 27.62 | 27.39 | 27.39 | 38,496 | -0.47(-1.68%) |
Jan 02, 2024 | 27.98 | 27.98 | 27.86 | 27.86 | 4,363 | -0.05(-0.19%) |
Dec 29, 2023 | 27.93 | 27.93 | 27.91 | 27.91 | 10,728 | -0.13(-0.46%) |
Dec 28, 2023 | 28.06 | 28.06 | 27.97 | 28.04 | 12,472 | +0.02(+0.08%) |
Dec 27, 2023 | 28.07 | 28.09 | 28.02 | 28.02 | 17,731 | -0.06(-0.23%) |
Dec 26, 2023 | 28.00 | 28.08 | 28.00 | 28.08 | 3,892 | +0.14(+0.52%) |
Dec 22, 2023 | 27.98 | 27.98 | 27.94 | 27.94 | 12,184 | +0.12(+0.45%) |
Dec 21, 2023 | 27.70 | 27.81 | 27.70 | 27.81 | 13,775 | +0.34(+1.24%) |
Dec 20, 2023 | 27.89 | 27.89 | 27.47 | 27.47 | 14,223 | -0.40(-1.43%) |
Dec 19, 2023 | 27.78 | 27.92 | 27.78 | 27.87 | 7,258 | +0.32(+1.16%) |
Dec 18, 2023 | 27.56 | 27.56 | 27.55 | 27.55 | 9,573 | -0.02(-0.07%) |
Dec 15, 2023 | 27.70 | 27.70 | 27.57 | 27.57 | 28,739 | -0.23(-0.83%) |
Dec 14, 2023 | 27.93 | 28.05 | 27.78 | 27.80 | 4,423 | +0.30(+1.09%) |
Dec 13, 2023 | 26.94 | 27.50 | 26.90 | 27.50 | 17,698 | +0.63(+2.34%) |
Dec 12, 2023 | 26.79 | 26.87 | 26.79 | 26.87 | 11,461 | +0.10(+0.39%) |
Dec 11, 2023 | 26.73 | 26.77 | 26.73 | 26.77 | 10,814 | +0.07(+0.27%) |
Dec 08, 2023 | 26.72 | 26.72 | 26.60 | 26.70 | 8,297 | +0.06(+0.22%) |
Dec 07, 2023 | 26.53 | 26.64 | 26.53 | 26.64 | 25,227 | +0.20(+0.77%) |
Dec 06, 2023 | 26.70 | 26.70 | 26.43 | 26.43 | 16,732 | -0.01(-0.05%) |
Dec 05, 2023 | 26.58 | 26.58 | 26.44 | 26.44 | 13,466 | -0.28(-1.03%) |
Dec 04, 2023 | 26.64 | 26.72 | 26.64 | 26.72 | 7,960 | +0.22(+0.83%) |
Dec 01, 2023 | 26.18 | 26.50 | 26.18 | 26.50 | 13,948 | +0.47(+1.81%) |
Nov 30, 2023 | 25.97 | 26.03 | 25.96 | 26.03 | 10,282 | +0.17(+0.64%) |
Nov 29, 2023 | 25.96 | 25.96 | 25.86 | 25.86 | 15,904 | +0.02(+0.06%) |
Nov 28, 2023 | 25.95 | 25.95 | 25.85 | 25.85 | 31,323 | -0.13(-0.49%) |
Nov 27, 2023 | 25.96 | 25.98 | 25.95 | 25.98 | 10,287 | -0.05(-0.18%) |
Nov 24, 2023 | 26.06 | 26.06 | 26.02 | 26.02 | 10,611 | +0.09(+0.36%) |
Nov 22, 2023 | 25.96 | 25.96 | 25.93 | 25.93 | 15,560 | +0.14(+0.54%) |
Nov 21, 2023 | 25.87 | 25.87 | 25.79 | 25.79 | 21,736 | -0.16(-0.62%) |
Nov 20, 2023 | 25.86 | 25.95 | 25.84 | 25.95 | 10,992 | +0.09(+0.36%) |
Nov 17, 2023 | 25.88 | 25.88 | 25.79 | 25.86 | 15,938 | +0.12(+0.49%) |
Nov 16, 2023 | 25.74 | 25.74 | 25.65 | 25.73 | 15,239 | -0.26(-0.99%) |
Nov 15, 2023 | 26.13 | 26.13 | 25.99 | 25.99 | 14,637 | +0.17(+0.65%) |
Nov 14, 2023 | 25.71 | 25.82 | 25.71 | 25.82 | 11,312 | +0.78(+3.12%) |
Nov 13, 2023 | 24.99 | 25.04 | 24.99 | 25.04 | 20,645 | +0.01(+0.04%) |
Nov 10, 2023 | 24.80 | 25.03 | 24.80 | 25.03 | 19,307 | +0.19(+0.75%) |
Nov 09, 2023 | 25.00 | 25.00 | 24.84 | 24.84 | 22,646 | -0.28(-1.13%) |
Nov 08, 2023 | 25.11 | 25.13 | 25.11 | 25.13 | 15,173 | -0.13(-0.51%) |
Nov 07, 2023 | 25.32 | 25.32 | 25.25 | 25.26 | 8,099 | -0.07(-0.27%) |
Nov 06, 2023 | 25.31 | 25.33 | 25.31 | 25.33 | 11,231 | -0.16(-0.61%) |
Nov 03, 2023 | 25.53 | 25.61 | 25.40 | 25.48 | 24,280 | +0.50(+2.01%) |
Nov 02, 2023 | 24.80 | 24.99 | 24.80 | 24.98 | 18,135 | +0.32(+1.32%) |