Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.38 | 28.54 | 28.14 | 28.15 | 8,957 | -0.53(-1.83%) |
Jan 30, 2024 | 28.69 | 28.73 | 28.65 | 28.68 | 29,598 | -0.16(-0.56%) |
Jan 29, 2024 | 28.56 | 28.85 | 28.56 | 28.84 | 7,953 | +0.20(+0.70%) |
Jan 26, 2024 | 28.70 | 28.70 | 28.62 | 28.64 | 6,052 | +0.15(+0.53%) |
Jan 25, 2024 | 28.46 | 28.49 | 28.38 | 28.49 | 4,290 | +0.19(+0.68%) |
Jan 24, 2024 | 28.42 | 28.45 | 28.30 | 28.30 | 13,480 | +0.20(+0.69%) |
Jan 23, 2024 | 28.03 | 28.10 | 27.99 | 28.10 | 21,883 | +0.16(+0.57%) |
Jan 22, 2024 | 27.96 | 27.96 | 27.91 | 27.94 | 4,084 | -0.07(-0.25%) |
Jan 19, 2024 | 27.74 | 28.02 | 26.40 | 28.01 | 6,384 | +0.32(+1.16%) |
Jan 18, 2024 | 27.52 | 27.69 | 27.52 | 27.69 | 2,775 | +0.30(+1.09%) |
Jan 17, 2024 | 27.21 | 27.39 | 27.20 | 27.39 | 12,834 | -0.18(-0.65%) |
Jan 16, 2024 | 27.60 | 27.78 | 27.53 | 27.57 | 5,272 | -0.32(-1.16%) |
Jan 12, 2024 | 27.98 | 27.98 | 27.84 | 27.89 | 7,602 | +0.02(+0.09%) |
Jan 11, 2024 | 27.67 | 27.87 | 27.64 | 27.87 | 7,154 | +0.07(+0.25%) |
Jan 10, 2024 | 27.55 | 27.84 | 27.55 | 27.80 | 19,584 | +0.21(+0.77%) |
Jan 09, 2024 | 27.66 | 27.66 | 27.52 | 27.59 | 12,103 | -0.04(-0.13%) |
Jan 08, 2024 | 27.42 | 27.65 | 27.42 | 27.62 | 8,537 | +0.41(+1.52%) |
Jan 05, 2024 | 27.22 | 27.36 | 27.15 | 27.21 | 8,285 | +0.08(+0.30%) |
Jan 04, 2024 | 27.11 | 27.31 | 27.11 | 27.13 | 7,238 | -0.15(-0.53%) |
Jan 03, 2024 | 27.32 | 27.44 | 27.18 | 27.28 | 4,494 | -0.34(-1.22%) |
Jan 02, 2024 | 27.70 | 27.70 | 27.53 | 27.61 | 6,966 | -0.49(-1.73%) |
Dec 29, 2023 | 28.27 | 28.28 | 28.06 | 28.10 | 12,304 | +0.02(+0.08%) |
Dec 28, 2023 | 28.21 | 28.25 | 27.93 | 28.08 | 16,817 | +0.03(+0.11%) |
Dec 27, 2023 | 28.04 | 28.08 | 27.87 | 28.05 | 5,609 | +0.06(+0.22%) |
Dec 26, 2023 | 27.99 | 28.07 | 27.96 | 27.98 | 8,874 | +0.13(+0.46%) |
Dec 22, 2023 | 27.86 | 27.94 | 27.85 | 27.85 | 11,510 | -0.34(-1.20%) |
Dec 21, 2023 | 28.15 | 28.87 | 27.97 | 28.19 | 11,968 | +0.40(+1.44%) |
Dec 20, 2023 | 28.26 | 28.27 | 26.55 | 27.79 | 10,180 | -0.39(-1.40%) |
Dec 19, 2023 | 28.15 | 28.19 | 28.12 | 28.19 | 10,937 | +0.23(+0.84%) |
Dec 18, 2023 | 27.64 | 28.00 | 27.44 | 27.95 | 21,520 | +0.19(+0.68%) |
Dec 15, 2023 | 27.87 | 27.96 | 27.66 | 27.77 | 6,299 | -0.14(-0.49%) |
Dec 14, 2023 | 27.96 | 28.03 | 27.76 | 27.90 | 7,500 | +0.25(+0.91%) |
Dec 13, 2023 | 27.33 | 27.66 | 27.27 | 27.65 | 7,817 | +0.27(+1.00%) |
Dec 12, 2023 | 27.20 | 27.43 | 27.20 | 27.37 | 8,133 | +0.10(+0.35%) |
Dec 11, 2023 | 27.14 | 27.32 | 27.14 | 27.28 | 8,736 | +0.04(+0.15%) |
Dec 08, 2023 | 27.05 | 27.30 | 27.05 | 27.24 | 9,319 | +0.04(+0.15%) |
Dec 07, 2023 | 27.02 | 27.26 | 27.01 | 27.20 | 14,478 | +0.38(+1.40%) |
Dec 06, 2023 | 27.03 | 27.03 | 26.81 | 26.82 | 8,319 | +0.02(+0.08%) |
Dec 05, 2023 | 26.69 | 26.92 | 26.47 | 26.80 | 13,032 | -0.06(-0.24%) |
Dec 04, 2023 | 26.86 | 26.89 | 26.76 | 26.86 | 6,413 | -0.24(-0.87%) |
Dec 01, 2023 | 26.82 | 27.12 | 26.82 | 27.10 | 30,316 | +0.20(+0.76%) |
Nov 30, 2023 | 26.85 | 26.89 | 26.77 | 26.89 | 4,947 | -0.00(-0.02%) |
Nov 29, 2023 | 26.97 | 27.03 | 26.90 | 26.90 | 26,638 | -0.12(-0.45%) |
Nov 28, 2023 | 26.85 | 27.03 | 26.85 | 27.02 | 12,311 | -0.02(-0.09%) |
Nov 27, 2023 | 27.10 | 27.13 | 27.04 | 27.04 | 94,307 | -0.04(-0.16%) |
Nov 24, 2023 | 27.01 | 27.13 | 27.01 | 27.09 | 4,333 | -0.15(-0.54%) |
Nov 22, 2023 | 27.13 | 27.33 | 27.13 | 27.23 | 3,348 | +0.19(+0.71%) |
Nov 21, 2023 | 26.97 | 27.04 | 26.95 | 27.04 | 6,004 | -0.08(-0.31%) |
Nov 20, 2023 | 26.99 | 27.22 | 26.99 | 27.13 | 9,490 | +0.24(+0.87%) |
Nov 17, 2023 | 26.84 | 26.89 | 26.84 | 26.89 | 3,209 | +0.07(+0.25%) |
Nov 16, 2023 | 26.73 | 26.88 | 26.73 | 26.82 | 6,316 | -0.12(-0.46%) |
Nov 15, 2023 | 26.98 | 27.00 | 26.88 | 26.95 | 6,029 | +0.11(+0.42%) |
Nov 14, 2023 | 26.73 | 26.87 | 26.72 | 26.84 | 10,383 | +0.60(+2.28%) |
Nov 13, 2023 | 26.24 | 26.31 | 26.21 | 26.24 | 8,102 | -0.01(-0.05%) |
Nov 10, 2023 | 25.96 | 26.29 | 25.96 | 26.25 | 13,446 | +0.19(+0.71%) |
Nov 09, 2023 | 26.28 | 26.28 | 26.07 | 26.07 | 3,483 | -0.10(-0.39%) |
Nov 08, 2023 | 26.19 | 26.19 | 26.12 | 26.17 | 5,604 | -0.04(-0.16%) |
Nov 07, 2023 | 25.94 | 26.22 | 25.94 | 26.21 | 6,645 | +0.15(+0.59%) |
Nov 06, 2023 | 25.96 | 26.10 | 25.94 | 26.06 | 7,688 | -0.06(-0.23%) |
Nov 03, 2023 | 25.82 | 26.16 | 25.64 | 26.12 | 24,589 | +0.59(+2.29%) |
Nov 02, 2023 | 25.37 | 25.57 | 25.37 | 25.53 | 12,322 | +0.52(+2.08%) |