Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.95 | 28.95 | 28.50 | 28.50 | 13,054 | -0.43(-1.48%) |
Jan 30, 2024 | 28.75 | 28.97 | 28.72 | 28.93 | 8,648 | +0.09(+0.33%) |
Jan 29, 2024 | 28.73 | 28.83 | 28.52 | 28.83 | 7,663 | +0.09(+0.31%) |
Jan 26, 2024 | 28.62 | 28.75 | 28.60 | 28.75 | 4,734 | +0.30(+1.05%) |
Jan 25, 2024 | 28.38 | 28.45 | 28.21 | 28.45 | 8,958 | +0.27(+0.96%) |
Jan 24, 2024 | 28.33 | 28.33 | 28.17 | 28.18 | 8,594 | +0.07(+0.24%) |
Jan 23, 2024 | 28.09 | 28.17 | 28.08 | 28.11 | 3,358 | +0.02(+0.08%) |
Jan 22, 2024 | 28.01 | 28.10 | 28.01 | 28.09 | 3,000 | +0.27(+0.97%) |
Jan 19, 2024 | 27.85 | 27.85 | 27.71 | 27.81 | 9,958 | -0.08(-0.30%) |
Jan 18, 2024 | 27.99 | 27.99 | 27.80 | 27.90 | 5,108 | +0.05(+0.17%) |
Jan 17, 2024 | 27.95 | 28.06 | 27.72 | 27.85 | 3,212 | -0.26(-0.92%) |
Jan 16, 2024 | 28.38 | 28.38 | 28.11 | 28.11 | 12,492 | -0.30(-1.05%) |
Jan 12, 2024 | 28.46 | 28.54 | 28.31 | 28.41 | 7,414 | +0.21(+0.74%) |
Jan 11, 2024 | 28.45 | 28.45 | 28.06 | 28.20 | 11,673 | -0.08(-0.30%) |
Jan 10, 2024 | 28.38 | 28.38 | 28.20 | 28.28 | 9,742 | -0.08(-0.29%) |
Jan 09, 2024 | 28.51 | 28.51 | 28.20 | 28.36 | 4,757 | -0.12(-0.41%) |
Jan 08, 2024 | 28.33 | 28.52 | 28.02 | 28.48 | 24,695 | +0.01(+0.03%) |
Jan 05, 2024 | 28.53 | 28.73 | 28.41 | 28.47 | 128,289 | +0.10(+0.36%) |
Jan 04, 2024 | 28.67 | 28.82 | 28.37 | 28.37 | 6,271 | -0.17(-0.59%) |
Jan 03, 2024 | 28.35 | 28.61 | 28.35 | 28.54 | 15,225 | +0.18(+0.64%) |
Jan 02, 2024 | 28.40 | 28.47 | 28.34 | 28.36 | 4,314 | +0.08(+0.28%) |
Dec 29, 2023 | 28.52 | 28.52 | 28.24 | 28.28 | 9,498 | -0.06(-0.20%) |
Dec 28, 2023 | 28.41 | 28.41 | 28.31 | 28.34 | 4,224 | -0.15(-0.53%) |
Dec 27, 2023 | 28.58 | 28.64 | 28.36 | 28.48 | 23,760 | -0.08(-0.29%) |
Dec 26, 2023 | 28.58 | 28.59 | 28.56 | 28.57 | 8,353 | +0.23(+0.82%) |
Dec 22, 2023 | 28.44 | 28.52 | 28.34 | 28.34 | 979 | +0.09(+0.33%) |
Dec 21, 2023 | 28.01 | 28.24 | 28.01 | 28.24 | 3,912 | +0.30(+1.06%) |
Dec 20, 2023 | 28.33 | 28.33 | 27.95 | 27.95 | 5,634 | -0.32(-1.12%) |
Dec 19, 2023 | 28.13 | 28.26 | 28.10 | 28.26 | 2,825 | +0.24(+0.84%) |
Dec 18, 2023 | 28.03 | 28.25 | 28.03 | 28.03 | 6,175 | +0.18(+0.64%) |
Dec 15, 2023 | 28.03 | 28.03 | 27.78 | 27.85 | 1,976 | -0.22(-0.77%) |
Dec 14, 2023 | 28.08 | 28.21 | 28.07 | 28.07 | 1,506 | +0.24(+0.88%) |
Dec 13, 2023 | 27.42 | 27.82 | 27.34 | 27.82 | 6,508 | +0.40(+1.45%) |
Dec 12, 2023 | 27.69 | 27.69 | 27.35 | 27.42 | 4,551 | -0.35(-1.24%) |
Dec 11, 2023 | 28.03 | 28.03 | 27.73 | 27.77 | 5,563 | -0.27(-0.98%) |
Dec 08, 2023 | 27.85 | 28.09 | 27.85 | 28.04 | 30,746 | +0.31(+1.12%) |
Dec 07, 2023 | 27.97 | 27.97 | 27.73 | 27.73 | 12,446 | -0.22(-0.80%) |
Dec 06, 2023 | 28.15 | 28.15 | 27.96 | 27.96 | 3,085 | -0.27(-0.96%) |
Dec 05, 2023 | 28.59 | 28.59 | 28.23 | 28.23 | 2,363 | -0.42(-1.47%) |
Dec 04, 2023 | 28.70 | 28.70 | 28.60 | 28.65 | 7,721 | -0.11(-0.38%) |
Dec 01, 2023 | 28.62 | 28.76 | 28.62 | 28.76 | 1,562 | +0.32(+1.13%) |
Nov 30, 2023 | 28.16 | 28.44 | 28.13 | 28.44 | 1,518 | +0.40(+1.42%) |
Nov 29, 2023 | 28.11 | 28.11 | 28.00 | 28.04 | 1,965 | +0.11(+0.38%) |
Nov 28, 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 167 | -0.02(-0.08%) |
Nov 27, 2023 | 27.94 | 27.97 | 27.89 | 27.95 | 2,384 | -0.10(-0.35%) |
Nov 24, 2023 | 28.17 | 28.17 | 28.05 | 28.05 | 903 | +0.19(+0.67%) |
Nov 22, 2023 | 27.52 | 27.86 | 27.52 | 27.86 | 821 | +0.10(+0.35%) |
Nov 21, 2023 | 27.73 | 27.77 | 27.73 | 27.77 | 552 | +0.10(+0.37%) |
Nov 20, 2023 | 27.85 | 27.85 | 27.67 | 27.67 | 1,416 | +0.07(+0.24%) |
Nov 17, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 193 | +0.50(+1.86%) |
Nov 16, 2023 | 27.33 | 27.33 | 26.95 | 27.10 | 4,903 | -0.36(-1.30%) |
Nov 15, 2023 | 27.38 | 27.65 | 27.38 | 27.45 | 11,821 | +0.11(+0.41%) |
Nov 14, 2023 | 27.28 | 27.38 | 27.28 | 27.34 | 3,627 | +0.34(+1.25%) |
Nov 13, 2023 | 26.98 | 27.01 | 26.98 | 27.00 | 706 | +0.15(+0.57%) |
Nov 10, 2023 | 26.82 | 26.85 | 26.82 | 26.85 | 322 | +0.13(+0.49%) |
Nov 09, 2023 | 26.73 | 26.73 | 26.72 | 26.72 | 193 | +0.02(+0.06%) |
Nov 08, 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 994 | -0.16(-0.59%) |
Nov 07, 2023 | 26.88 | 26.91 | 26.86 | 26.86 | 999 | -0.33(-1.22%) |
Nov 06, 2023 | 27.46 | 27.50 | 27.19 | 27.19 | 867 | -0.25(-0.92%) |
Nov 03, 2023 | 27.46 | 27.46 | 27.39 | 27.44 | 2,043 | +0.08(+0.28%) |
Nov 02, 2023 | 26.96 | 27.37 | 26.92 | 27.37 | 3,480 | +0.81(+3.04%) |