Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.11 | 28.21 | 27.85 | 27.87 | 19,705 | -0.45(-1.59%) |
Jan 30, 2024 | 28.51 | 28.51 | 28.23 | 28.32 | 33,728 | -0.03(-0.11%) |
Jan 29, 2024 | 27.96 | 28.35 | 27.96 | 28.35 | 24,410 | +0.28(+1.00%) |
Jan 26, 2024 | 28.14 | 28.23 | 28.04 | 28.07 | 33,067 | +0.30(+1.08%) |
Jan 25, 2024 | 27.76 | 27.83 | 27.68 | 27.77 | 31,934 | +0.02(+0.07%) |
Jan 24, 2024 | 28.08 | 28.08 | 27.73 | 27.75 | 22,498 | +0.03(+0.11%) |
Jan 23, 2024 | 28.03 | 28.03 | 27.59 | 27.72 | 29,924 | -0.21(-0.75%) |
Jan 22, 2024 | 27.88 | 28.07 | 27.85 | 27.93 | 42,941 | -0.46(-1.63%) |
Jan 19, 2024 | 28.25 | 28.41 | 28.17 | 28.39 | 28,755 | -0.34(-1.18%) |
Jan 18, 2024 | 28.68 | 28.73 | 28.52 | 28.73 | 46,548 | +0.23(+0.81%) |
Jan 17, 2024 | 28.43 | 28.56 | 28.39 | 28.50 | 27,887 | -0.14(-0.51%) |
Jan 16, 2024 | 28.54 | 28.86 | 28.54 | 28.64 | 32,088 | -0.57(-1.93%) |
Jan 12, 2024 | 29.25 | 29.25 | 29.06 | 29.21 | 23,806 | +0.39(+1.35%) |
Jan 11, 2024 | 28.70 | 28.85 | 28.55 | 28.82 | 28,170 | -0.05(-0.17%) |
Jan 10, 2024 | 28.70 | 28.91 | 28.65 | 28.87 | 26,902 | +0.00(+0.00%) |
Jan 09, 2024 | 28.71 | 28.93 | 28.71 | 28.87 | 16,839 | +0.10(+0.35%) |
Jan 08, 2024 | 28.66 | 28.90 | 28.65 | 28.77 | 29,407 | +0.63(+2.25%) |
Jan 05, 2024 | 28.14 | 28.36 | 28.07 | 28.14 | 42,843 | -0.05(-0.18%) |
Jan 04, 2024 | 28.00 | 28.34 | 28.00 | 28.19 | 173,286 | +0.23(+0.82%) |
Jan 03, 2024 | 27.91 | 28.08 | 27.77 | 27.96 | 25,711 | -0.70(-2.44%) |
Jan 02, 2024 | 28.60 | 28.77 | 28.58 | 28.66 | 29,549 | -0.47(-1.62%) |
Dec 29, 2023 | 28.79 | 29.20 | 28.79 | 29.13 | 17,090 | -0.29(-0.98%) |
Dec 28, 2023 | 29.44 | 29.50 | 29.34 | 29.42 | 24,383 | -0.00(-0.00%) |
Dec 27, 2023 | 29.32 | 29.52 | 29.32 | 29.42 | 30,850 | +0.16(+0.55%) |
Dec 26, 2023 | 28.70 | 29.44 | 28.70 | 29.26 | 23,652 | +0.04(+0.14%) |
Dec 22, 2023 | 29.22 | 29.31 | 29.09 | 29.22 | 36,647 | -0.03(-0.10%) |
Dec 21, 2023 | 29.16 | 29.25 | 29.04 | 29.25 | 26,187 | +0.30(+1.05%) |
Dec 20, 2023 | 29.12 | 29.29 | 28.95 | 28.95 | 30,890 | -0.54(-1.81%) |
Dec 19, 2023 | 29.32 | 29.50 | 29.32 | 29.48 | 62,661 | +0.52(+1.78%) |
Dec 18, 2023 | 28.95 | 29.00 | 28.79 | 28.96 | 32,206 | +0.06(+0.21%) |
Dec 15, 2023 | 28.89 | 29.01 | 28.83 | 28.91 | 40,997 | -0.24(-0.84%) |
Dec 14, 2023 | 28.91 | 29.23 | 28.81 | 29.15 | 42,362 | +0.16(+0.55%) |
Dec 13, 2023 | 28.51 | 29.01 | 28.45 | 28.99 | 45,512 | +0.65(+2.30%) |
Dec 12, 2023 | 28.15 | 28.36 | 28.07 | 28.34 | 31,313 | +0.31(+1.10%) |
Dec 11, 2023 | 28.06 | 28.13 | 27.97 | 28.03 | 37,293 | -0.29(-1.02%) |
Dec 08, 2023 | 28.39 | 28.55 | 28.20 | 28.32 | 40,968 | +0.11(+0.39%) |
Dec 07, 2023 | 28.15 | 28.23 | 27.95 | 28.21 | 45,196 | +0.01(+0.04%) |
Dec 06, 2023 | 28.32 | 28.45 | 28.20 | 28.20 | 30,438 | -0.10(-0.35%) |
Dec 05, 2023 | 28.38 | 28.45 | 28.21 | 28.30 | 34,186 | -0.15(-0.53%) |
Dec 04, 2023 | 28.45 | 28.46 | 28.19 | 28.45 | 43,570 | -0.48(-1.66%) |
Dec 01, 2023 | 28.71 | 28.95 | 28.71 | 28.93 | 19,758 | +0.05(+0.17%) |
Nov 30, 2023 | 28.56 | 28.90 | 28.55 | 28.88 | 39,816 | +0.22(+0.77%) |
Nov 29, 2023 | 28.49 | 28.81 | 28.49 | 28.66 | 30,832 | +0.56(+1.99%) |
Nov 28, 2023 | 27.97 | 28.22 | 27.91 | 28.10 | 22,292 | +0.13(+0.47%) |
Nov 27, 2023 | 28.12 | 28.12 | 27.92 | 27.97 | 24,743 | -0.12(-0.43%) |
Nov 24, 2023 | 27.98 | 28.12 | 27.97 | 28.09 | 33,822 | +0.26(+0.93%) |
Nov 22, 2023 | 27.77 | 27.99 | 27.77 | 27.83 | 31,491 | +0.41(+1.50%) |
Nov 21, 2023 | 27.41 | 27.59 | 27.37 | 27.42 | 23,563 | +0.06(+0.22%) |
Nov 20, 2023 | 27.32 | 27.40 | 27.25 | 27.36 | 48,344 | +0.09(+0.34%) |
Nov 17, 2023 | 27.23 | 27.29 | 27.15 | 27.27 | 23,351 | +0.45(+1.66%) |
Nov 16, 2023 | 26.90 | 26.92 | 26.72 | 26.82 | 28,498 | +0.13(+0.49%) |
Nov 15, 2023 | 26.79 | 26.87 | 26.69 | 26.69 | 23,580 | -0.18(-0.67%) |
Nov 14, 2023 | 26.65 | 26.91 | 26.59 | 26.87 | 64,527 | +1.48(+5.83%) |
Nov 13, 2023 | 25.07 | 25.39 | 25.07 | 25.39 | 46,510 | -0.15(-0.59%) |
Nov 10, 2023 | 25.46 | 25.58 | 25.20 | 25.54 | 34,279 | +0.01(+0.04%) |
Nov 09, 2023 | 25.71 | 25.85 | 25.53 | 25.53 | 29,384 | -0.42(-1.62%) |
Nov 08, 2023 | 25.97 | 26.00 | 25.89 | 25.95 | 37,029 | +0.33(+1.29%) |
Nov 07, 2023 | 25.33 | 25.66 | 25.33 | 25.62 | 38,981 | +0.13(+0.51%) |
Nov 06, 2023 | 25.23 | 25.54 | 25.23 | 25.49 | 57,504 | -0.14(-0.55%) |
Nov 03, 2023 | 25.77 | 25.91 | 25.60 | 25.63 | 69,182 | -0.04(-0.16%) |
Nov 02, 2023 | 25.37 | 26.41 | 24.97 | 25.67 | 59,920 | +1.09(+4.41%) |