Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.18 | 27.41 | 27.18 | 27.28 | 27,207 | -0.01(-0.05%) |
Jan 30, 2024 | 27.24 | 27.34 | 27.18 | 27.29 | 19,103 | +0.10(+0.37%) |
Jan 29, 2024 | 27.17 | 27.24 | 27.16 | 27.19 | 15,391 | -0.01(-0.02%) |
Jan 26, 2024 | 27.34 | 27.43 | 27.19 | 27.20 | 22,656 | -0.06(-0.21%) |
Jan 25, 2024 | 27.21 | 27.31 | 27.17 | 27.26 | 10,111 | +0.01(+0.03%) |
Jan 24, 2024 | 27.34 | 27.34 | 27.14 | 27.25 | 99,230 | +0.00(+0.00%) |
Jan 23, 2024 | 27.24 | 27.46 | 27.24 | 27.25 | 15,701 | +0.01(+0.04%) |
Jan 22, 2024 | 27.31 | 27.40 | 27.23 | 27.24 | 49,832 | -0.14(-0.51%) |
Jan 19, 2024 | 27.30 | 27.38 | 27.21 | 27.38 | 8,257 | +0.00(+0.00%) |
Jan 18, 2024 | 27.35 | 27.38 | 27.23 | 27.38 | 11,461 | -0.03(-0.11%) |
Jan 17, 2024 | 27.45 | 27.55 | 27.37 | 27.41 | 35,388 | +0.11(+0.40%) |
Jan 16, 2024 | 27.25 | 27.43 | 27.25 | 27.30 | 54,744 | -0.10(-0.36%) |
Jan 12, 2024 | 27.41 | 27.43 | 27.29 | 27.40 | 20,610 | +0.08(+0.29%) |
Jan 11, 2024 | 27.33 | 27.43 | 27.32 | 27.32 | 43,429 | -0.06(-0.22%) |
Jan 10, 2024 | 27.40 | 27.44 | 27.34 | 27.38 | 86,113 | -0.10(-0.36%) |
Jan 09, 2024 | 27.45 | 27.48 | 27.39 | 27.48 | 42,475 | -0.15(-0.54%) |
Jan 08, 2024 | 27.73 | 27.73 | 27.50 | 27.63 | 21,279 | -0.04(-0.14%) |
Jan 05, 2024 | 27.80 | 27.80 | 27.64 | 27.67 | 12,947 | -0.14(-0.50%) |
Jan 04, 2024 | 27.83 | 27.93 | 27.80 | 27.81 | 18,321 | +0.06(+0.22%) |
Jan 03, 2024 | 27.67 | 27.86 | 27.67 | 27.75 | 99,351 | +0.12(+0.43%) |
Jan 02, 2024 | 27.47 | 27.78 | 27.47 | 27.63 | 267,620 | +0.14(+0.51%) |
Dec 29, 2023 | 27.47 | 27.62 | 27.47 | 27.49 | 39,821 | -0.01(-0.04%) |
Dec 28, 2023 | 27.42 | 27.60 | 27.42 | 27.50 | 23,253 | +0.04(+0.15%) |
Dec 27, 2023 | 27.40 | 27.55 | 27.39 | 27.46 | 28,578 | -0.01(-0.04%) |
Dec 26, 2023 | 27.45 | 27.61 | 27.45 | 27.47 | 34,763 | +0.01(+0.04%) |
Dec 22, 2023 | 27.56 | 27.62 | 27.45 | 27.46 | 27,901 | -0.08(-0.29%) |
Dec 21, 2023 | 27.43 | 27.57 | 27.29 | 27.54 | 76,132 | +0.20(+0.73%) |
Dec 20, 2023 | 27.40 | 27.50 | 27.31 | 27.34 | 82,524 | -0.16(-0.57%) |
Dec 19, 2023 | 27.39 | 27.50 | 27.34 | 27.50 | 59,078 | +0.21(+0.77%) |
Dec 18, 2023 | 27.31 | 27.46 | 27.29 | 27.29 | 56,654 | -0.08(-0.29%) |
Dec 15, 2023 | 27.33 | 27.37 | 27.22 | 27.37 | 354,333 | -0.04(-0.15%) |
Dec 14, 2023 | 27.53 | 27.54 | 27.30 | 27.41 | 250,950 | -0.14(-0.51%) |
Dec 13, 2023 | 27.29 | 27.67 | 27.29 | 27.55 | 80,914 | +0.24(+0.88%) |
Dec 12, 2023 | 27.22 | 27.31 | 27.22 | 27.31 | 24,990 | -0.02(-0.07%) |
Dec 11, 2023 | 27.21 | 27.44 | 27.21 | 27.33 | 48,524 | +0.06(+0.22%) |
Dec 08, 2023 | 27.39 | 27.41 | 27.25 | 27.27 | 35,061 | -0.10(-0.36%) |
Dec 07, 2023 | 27.53 | 27.53 | 27.37 | 27.37 | 38,406 | -0.14(-0.51%) |
Dec 06, 2023 | 27.38 | 27.55 | 27.37 | 27.51 | 271,494 | +0.13(+0.47%) |
Dec 05, 2023 | 27.50 | 27.59 | 27.38 | 27.38 | 35,290 | -0.19(-0.69%) |
Dec 04, 2023 | 27.64 | 27.69 | 27.56 | 27.57 | 57,936 | +0.00(+0.00%) |
Dec 01, 2023 | 27.38 | 27.74 | 27.38 | 27.57 | 54,155 | +0.09(+0.33%) |
Nov 30, 2023 | 27.48 | 27.55 | 27.41 | 27.48 | 48,188 | +0.14(+0.51%) |
Nov 29, 2023 | 27.30 | 27.51 | 27.30 | 27.34 | 40,088 | -0.01(-0.04%) |
Nov 28, 2023 | 27.45 | 27.49 | 27.34 | 27.35 | 27,428 | -0.01(-0.04%) |
Nov 27, 2023 | 27.52 | 27.52 | 27.35 | 27.36 | 76,325 | -0.13(-0.47%) |
Nov 24, 2023 | 27.38 | 27.60 | 27.38 | 27.49 | 7,043 | +0.01(+0.04%) |
Nov 22, 2023 | 27.47 | 27.55 | 27.40 | 27.48 | 47,875 | +0.26(+0.95%) |
Nov 21, 2023 | 27.44 | 27.53 | 27.21 | 27.22 | 35,261 | -0.27(-0.98%) |
Nov 20, 2023 | 27.42 | 27.62 | 27.42 | 27.49 | 14,408 | -0.03(-0.11%) |
Nov 17, 2023 | 27.64 | 27.64 | 27.49 | 27.52 | 100,975 | -0.05(-0.18%) |
Nov 16, 2023 | 27.65 | 27.76 | 27.53 | 27.57 | 31,712 | -0.11(-0.40%) |
Nov 15, 2023 | 27.84 | 27.84 | 27.67 | 27.68 | 204,165 | -0.10(-0.36%) |
Nov 14, 2023 | 27.77 | 27.92 | 27.75 | 27.78 | 297,972 | +0.21(+0.76%) |
Nov 13, 2023 | 27.56 | 27.64 | 27.48 | 27.57 | 43,682 | -0.05(-0.18%) |
Nov 10, 2023 | 27.70 | 27.70 | 27.55 | 27.62 | 42,073 | -0.03(-0.11%) |
Nov 09, 2023 | 27.66 | 27.80 | 27.62 | 27.65 | 21,734 | -0.07(-0.25%) |
Nov 08, 2023 | 27.78 | 27.88 | 27.71 | 27.72 | 58,033 | -0.05(-0.18%) |
Nov 07, 2023 | 27.89 | 27.90 | 27.76 | 27.77 | 210,889 | -0.23(-0.82%) |
Nov 06, 2023 | 28.00 | 28.06 | 27.99 | 28.00 | 75,622 | -0.06(-0.21%) |
Nov 03, 2023 | 27.90 | 28.24 | 27.90 | 28.06 | 122,173 | +0.07(+0.25%) |
Nov 02, 2023 | 27.74 | 28.04 | 27.74 | 27.99 | 99,105 | +0.51(+1.85%) |