Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.67 | 28.01 | 27.06 | 27.07 | 11,871 | -0.47(-1.72%) |
Jan 30, 2024 | 27.95 | 27.95 | 27.33 | 27.54 | 18,005 | -0.07(-0.24%) |
Jan 29, 2024 | 27.34 | 27.61 | 26.99 | 27.61 | 11,351 | +0.25(+0.92%) |
Jan 26, 2024 | 27.52 | 27.57 | 27.23 | 27.36 | 9,344 | +0.01(+0.04%) |
Jan 25, 2024 | 27.16 | 27.48 | 27.11 | 27.35 | 11,913 | +0.66(+2.46%) |
Jan 24, 2024 | 27.70 | 27.70 | 26.61 | 26.69 | 34,935 | -0.27(-1.00%) |
Jan 23, 2024 | 26.73 | 27.06 | 26.60 | 26.96 | 17,642 | +0.33(+1.24%) |
Jan 22, 2024 | 26.77 | 27.11 | 26.63 | 26.63 | 33,119 | -0.28(-1.04%) |
Jan 19, 2024 | 27.04 | 27.04 | 26.61 | 26.91 | 3,379 | +0.04(+0.15%) |
Jan 18, 2024 | 26.99 | 27.49 | 26.59 | 26.87 | 18,635 | +0.31(+1.17%) |
Jan 17, 2024 | 26.63 | 26.63 | 26.30 | 26.56 | 21,441 | -0.27(-1.01%) |
Jan 16, 2024 | 27.56 | 27.71 | 26.66 | 26.83 | 28,096 | -1.65(-5.79%) |
Jan 12, 2024 | 28.38 | 28.84 | 27.62 | 28.48 | 28,352 | +1.02(+3.71%) |
Jan 11, 2024 | 27.90 | 27.90 | 27.13 | 27.46 | 22,756 | -0.30(-1.07%) |
Jan 10, 2024 | 27.82 | 27.90 | 27.63 | 27.76 | 7,440 | +0.08(+0.28%) |
Jan 09, 2024 | 27.87 | 27.87 | 27.51 | 27.68 | 8,326 | -0.05(-0.19%) |
Jan 08, 2024 | 27.41 | 27.81 | 27.41 | 27.73 | 10,097 | +0.01(+0.02%) |
Jan 05, 2024 | 27.78 | 28.33 | 27.58 | 27.72 | 20,783 | -0.04(-0.13%) |
Jan 04, 2024 | 27.65 | 27.93 | 27.55 | 27.76 | 26,068 | -0.05(-0.18%) |
Jan 03, 2024 | 27.89 | 28.06 | 27.51 | 27.81 | 25,672 | -0.98(-3.39%) |
Jan 02, 2024 | 29.34 | 29.55 | 28.79 | 28.79 | 25,888 | -0.63(-2.16%) |
Dec 29, 2023 | 29.48 | 29.56 | 29.23 | 29.42 | 17,659 | -0.12(-0.41%) |
Dec 28, 2023 | 30.29 | 30.50 | 29.51 | 29.54 | 23,478 | -1.08(-3.53%) |
Dec 27, 2023 | 30.40 | 30.81 | 30.23 | 30.62 | 14,894 | +0.52(+1.73%) |
Dec 26, 2023 | 30.27 | 30.27 | 29.93 | 30.10 | 27,170 | +0.01(+0.02%) |
Dec 22, 2023 | 30.25 | 30.86 | 30.02 | 30.09 | 24,350 | +0.29(+0.99%) |
Dec 21, 2023 | 29.58 | 29.88 | 29.50 | 29.80 | 15,856 | +0.61(+2.09%) |
Dec 20, 2023 | 29.90 | 29.99 | 29.19 | 29.19 | 26,144 | -0.55(-1.85%) |
Dec 19, 2023 | 28.92 | 30.23 | 28.92 | 29.74 | 31,603 | +0.94(+3.26%) |
Dec 18, 2023 | 28.89 | 29.41 | 28.52 | 28.80 | 17,294 | +0.15(+0.53%) |
Dec 15, 2023 | 28.94 | 29.29 | 28.62 | 28.65 | 25,830 | -0.37(-1.27%) |
Dec 14, 2023 | 29.09 | 29.67 | 28.77 | 29.02 | 39,641 | +0.63(+2.20%) |
Dec 13, 2023 | 26.51 | 28.39 | 26.45 | 28.39 | 27,834 | +1.80(+6.78%) |
Dec 12, 2023 | 27.10 | 27.10 | 26.30 | 26.59 | 17,893 | -0.46(-1.72%) |
Dec 11, 2023 | 27.19 | 27.31 | 26.73 | 27.06 | 14,687 | -0.54(-1.94%) |
Dec 08, 2023 | 27.32 | 27.89 | 27.16 | 27.59 | 28,205 | -0.27(-0.96%) |
Dec 07, 2023 | 28.38 | 28.38 | 27.79 | 27.86 | 13,739 | -0.54(-1.90%) |
Dec 06, 2023 | 28.68 | 28.78 | 28.33 | 28.40 | 14,585 | +0.31(+1.11%) |
Dec 05, 2023 | 28.62 | 29.07 | 28.09 | 28.09 | 33,399 | -0.95(-3.26%) |
Dec 04, 2023 | 29.16 | 29.61 | 28.77 | 29.03 | 52,243 | -0.94(-3.15%) |
Dec 01, 2023 | 28.94 | 29.98 | 28.83 | 29.98 | 26,990 | +1.19(+4.15%) |
Nov 30, 2023 | 28.80 | 28.86 | 28.55 | 28.78 | 20,208 | -0.13(-0.46%) |
Nov 29, 2023 | 28.85 | 28.97 | 28.77 | 28.92 | 11,164 | +0.07(+0.23%) |
Nov 28, 2023 | 28.06 | 28.90 | 27.93 | 28.85 | 39,508 | +1.31(+4.75%) |
Nov 27, 2023 | 27.34 | 27.57 | 27.21 | 27.54 | 21,935 | +0.27(+0.98%) |
Nov 24, 2023 | 26.74 | 27.29 | 26.47 | 27.27 | 57,023 | +0.64(+2.40%) |
Nov 22, 2023 | 27.07 | 27.07 | 26.59 | 26.63 | 15,489 | -0.34(-1.27%) |
Nov 21, 2023 | 26.72 | 27.17 | 26.72 | 26.98 | 24,569 | +0.72(+2.73%) |
Nov 20, 2023 | 26.02 | 26.27 | 25.94 | 26.26 | 14,810 | -0.18(-0.67%) |
Nov 17, 2023 | 26.56 | 26.56 | 26.33 | 26.44 | 12,298 | -0.02(-0.07%) |
Nov 16, 2023 | 26.04 | 26.84 | 26.04 | 26.46 | 17,946 | +0.20(+0.75%) |
Nov 15, 2023 | 26.52 | 26.52 | 26.12 | 26.26 | 16,990 | -0.11(-0.40%) |
Nov 14, 2023 | 25.83 | 26.61 | 25.83 | 26.37 | 22,779 | +1.25(+4.96%) |
Nov 13, 2023 | 24.97 | 25.30 | 24.97 | 25.12 | 12,036 | +0.12(+0.48%) |
Nov 10, 2023 | 25.20 | 25.21 | 24.90 | 25.00 | 13,884 | -0.57(-2.22%) |
Nov 09, 2023 | 25.83 | 26.22 | 25.55 | 25.57 | 27,680 | -0.09(-0.37%) |
Nov 08, 2023 | 26.14 | 26.21 | 25.55 | 25.66 | 20,401 | -0.62(-2.37%) |
Nov 07, 2023 | 26.39 | 26.46 | 26.01 | 26.29 | 12,089 | -0.59(-2.19%) |
Nov 06, 2023 | 26.99 | 27.13 | 26.82 | 26.88 | 9,600 | -0.29(-1.08%) |
Nov 03, 2023 | 25.98 | 27.38 | 25.92 | 27.17 | 41,839 | +1.37(+5.29%) |
Nov 02, 2023 | 25.80 | 25.93 | 25.57 | 25.80 | 13,631 | +0.25(+0.98%) |