Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.07 | 28.07 | 27.95 | 27.98 | 19,463 | -0.04(-0.14%) |
Jan 30, 2024 | 28.00 | 28.07 | 27.92 | 28.02 | 34,865 | -0.08(-0.28%) |
Jan 29, 2024 | 28.00 | 28.12 | 28.00 | 28.10 | 26,917 | +0.01(+0.02%) |
Jan 26, 2024 | 28.17 | 28.18 | 28.00 | 28.09 | 17,326 | -0.01(-0.02%) |
Jan 25, 2024 | 28.13 | 28.18 | 27.92 | 28.10 | 41,578 | +0.03(+0.11%) |
Jan 24, 2024 | 28.02 | 28.13 | 27.54 | 28.07 | 27,392 | -0.06(-0.21%) |
Jan 23, 2024 | 28.05 | 28.13 | 27.96 | 28.13 | 31,434 | +0.13(+0.46%) |
Jan 22, 2024 | 28.02 | 28.05 | 28.00 | 28.00 | 7,246 | -0.05(-0.18%) |
Jan 19, 2024 | 28.01 | 28.05 | 27.90 | 28.05 | 5,544 | -0.03(-0.11%) |
Jan 18, 2024 | 28.02 | 28.08 | 27.71 | 28.08 | 34,062 | +0.06(+0.21%) |
Jan 17, 2024 | 27.75 | 28.07 | 27.57 | 28.02 | 37,454 | +0.13(+0.47%) |
Jan 16, 2024 | 27.93 | 27.94 | 27.85 | 27.89 | 8,451 | -0.15(-0.53%) |
Jan 12, 2024 | 28.10 | 28.10 | 28.00 | 28.04 | 24,792 | -0.06(-0.21%) |
Jan 11, 2024 | 28.24 | 28.24 | 28.10 | 28.10 | 15,728 | +0.00(+0.00%) |
Jan 10, 2024 | 28.11 | 28.30 | 28.10 | 28.10 | 44,333 | -0.08(-0.28%) |
Jan 09, 2024 | 28.10 | 28.20 | 28.00 | 28.18 | 149,102 | +0.03(+0.11%) |
Jan 08, 2024 | 28.27 | 28.27 | 28.07 | 28.15 | 59,648 | +0.08(+0.29%) |
Jan 05, 2024 | 28.15 | 28.21 | 28.04 | 28.07 | 11,018 | +0.05(+0.18%) |
Jan 04, 2024 | 28.24 | 28.32 | 28.02 | 28.02 | 45,241 | -0.17(-0.60%) |
Jan 03, 2024 | 28.03 | 28.34 | 28.00 | 28.19 | 72,362 | +0.33(+1.18%) |
Jan 02, 2024 | 28.43 | 28.63 | 27.86 | 27.86 | 97,699 | -0.77(-2.69%) |
Dec 29, 2023 | 28.38 | 28.64 | 28.31 | 28.63 | 44,849 | +0.24(+0.85%) |
Dec 28, 2023 | 28.26 | 28.39 | 28.26 | 28.39 | 12,061 | +0.13(+0.46%) |
Dec 27, 2023 | 28.36 | 28.36 | 28.26 | 28.26 | 8,421 | +0.00(+0.00%) |
Dec 26, 2023 | 28.21 | 28.31 | 28.20 | 28.26 | 13,730 | -0.03(-0.11%) |
Dec 22, 2023 | 28.21 | 28.30 | 28.20 | 28.29 | 13,993 | +0.04(+0.14%) |
Dec 21, 2023 | 28.25 | 28.31 | 28.23 | 28.25 | 11,187 | -0.04(-0.14%) |
Dec 20, 2023 | 28.35 | 28.39 | 28.26 | 28.29 | 43,539 | -0.01(-0.04%) |
Dec 19, 2023 | 28.22 | 28.40 | 28.20 | 28.30 | 18,415 | -0.07(-0.25%) |
Dec 18, 2023 | 28.48 | 28.50 | 28.31 | 28.37 | 21,373 | +0.06(+0.21%) |
Dec 15, 2023 | 28.35 | 28.41 | 28.25 | 28.31 | 47,447 | -0.01(-0.04%) |
Dec 14, 2023 | 28.07 | 28.32 | 28.00 | 28.32 | 30,075 | +0.32(+1.14%) |
Dec 13, 2023 | 27.96 | 28.18 | 27.88 | 28.00 | 158,747 | -0.03(-0.11%) |
Dec 12, 2023 | 27.88 | 28.05 | 27.88 | 28.03 | 62,976 | +0.15(+0.54%) |
Dec 11, 2023 | 28.13 | 28.13 | 27.87 | 27.88 | 18,807 | -0.02(-0.07%) |
Dec 08, 2023 | 27.86 | 28.05 | 27.86 | 27.90 | 59,264 | +0.04(+0.14%) |
Dec 07, 2023 | 27.90 | 28.10 | 27.86 | 27.86 | 76,195 | -0.16(-0.57%) |
Dec 06, 2023 | 27.97 | 28.18 | 27.89 | 28.02 | 219,887 | -0.06(-0.21%) |
Dec 05, 2023 | 27.76 | 28.33 | 27.76 | 28.08 | 112,731 | +0.18(+0.65%) |
Dec 04, 2023 | 27.75 | 27.90 | 27.75 | 27.90 | 99,759 | +0.08(+0.29%) |
Dec 01, 2023 | 27.89 | 27.91 | 27.80 | 27.82 | 144,754 | -0.06(-0.22%) |
Nov 30, 2023 | 27.96 | 27.97 | 27.67 | 27.88 | 94,400 | +0.08(+0.29%) |
Nov 29, 2023 | 27.70 | 27.97 | 27.67 | 27.80 | 72,410 | +0.09(+0.32%) |
Nov 28, 2023 | 27.58 | 27.77 | 27.56 | 27.71 | 72,640 | +0.12(+0.43%) |
Nov 27, 2023 | 27.60 | 27.65 | 27.52 | 27.59 | 165,708 | -0.06(-0.22%) |
Nov 24, 2023 | 27.55 | 27.69 | 27.54 | 27.65 | 18,878 | +0.11(+0.40%) |
Nov 22, 2023 | 27.66 | 27.70 | 27.33 | 27.54 | 56,426 | +0.22(+0.81%) |
Nov 21, 2023 | 27.41 | 27.50 | 27.30 | 27.32 | 42,844 | +0.01(+0.04%) |
Nov 20, 2023 | 27.28 | 27.59 | 27.25 | 27.31 | 40,479 | +0.13(+0.48%) |
Nov 17, 2023 | 27.25 | 27.43 | 27.12 | 27.18 | 33,913 | +0.07(+0.26%) |
Nov 16, 2023 | 27.13 | 27.21 | 27.00 | 27.11 | 142,389 | +0.12(+0.44%) |
Nov 15, 2023 | 26.96 | 27.18 | 26.91 | 26.99 | 124,129 | +0.09(+0.33%) |
Nov 14, 2023 | 26.68 | 27.00 | 26.46 | 26.90 | 60,696 | +0.28(+1.05%) |
Nov 13, 2023 | 26.41 | 26.75 | 26.25 | 26.62 | 78,460 | +0.11(+0.41%) |
Nov 10, 2023 | 26.39 | 26.60 | 26.39 | 26.51 | 50,474 | +0.12(+0.45%) |
Nov 09, 2023 | 26.59 | 26.60 | 26.00 | 26.39 | 59,794 | -0.07(-0.26%) |
Nov 08, 2023 | 26.20 | 26.77 | 26.20 | 26.46 | 75,492 | +0.17(+0.65%) |
Nov 07, 2023 | 26.08 | 26.50 | 26.08 | 26.29 | 102,456 | +0.09(+0.34%) |
Nov 06, 2023 | 26.67 | 26.67 | 26.20 | 26.20 | 118,211 | -0.47(-1.76%) |
Nov 03, 2023 | 26.39 | 26.72 | 26.36 | 26.67 | 54,444 | +0.40(+1.52%) |
Nov 02, 2023 | 26.13 | 26.38 | 26.13 | 26.27 | 60,143 | +0.07(+0.27%) |