Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.78 | 27.78 | 27.47 | 27.47 | 6,602 | -0.32(-1.15%) |
Jan 30, 2024 | 27.55 | 27.80 | 27.55 | 27.79 | 4,480 | +0.20(+0.71%) |
Jan 29, 2024 | 27.39 | 27.60 | 27.39 | 27.60 | 5,415 | +0.17(+0.61%) |
Jan 26, 2024 | 27.37 | 27.44 | 27.37 | 27.43 | 5,120 | +0.04(+0.16%) |
Jan 25, 2024 | 27.26 | 27.39 | 27.25 | 27.39 | 1,881 | +0.35(+1.30%) |
Jan 24, 2024 | 27.17 | 27.17 | 26.99 | 27.03 | 7,312 | +0.10(+0.36%) |
Jan 23, 2024 | 26.94 | 26.94 | 26.88 | 26.94 | 1,073 | -0.04(-0.13%) |
Jan 22, 2024 | 26.95 | 26.98 | 26.95 | 26.97 | 2,864 | +0.16(+0.61%) |
Jan 19, 2024 | 26.70 | 26.84 | 26.70 | 26.81 | 1,892 | +0.07(+0.27%) |
Jan 18, 2024 | 26.60 | 26.74 | 26.60 | 26.74 | 6,203 | +0.18(+0.67%) |
Jan 17, 2024 | 26.52 | 26.56 | 26.48 | 26.56 | 1,989 | -0.20(-0.75%) |
Jan 16, 2024 | 26.93 | 26.93 | 26.70 | 26.76 | 12,815 | -0.34(-1.26%) |
Jan 12, 2024 | 27.03 | 27.11 | 27.03 | 27.10 | 2,624 | +0.20(+0.76%) |
Jan 11, 2024 | 26.86 | 26.90 | 26.74 | 26.90 | 3,588 | +0.08(+0.31%) |
Jan 10, 2024 | 26.90 | 26.90 | 26.77 | 26.82 | 13,789 | -0.07(-0.28%) |
Jan 09, 2024 | 27.15 | 27.15 | 26.84 | 26.89 | 3,643 | -0.24(-0.88%) |
Jan 08, 2024 | 26.94 | 27.14 | 26.94 | 27.13 | 1,703 | -0.02(-0.06%) |
Jan 05, 2024 | 27.25 | 27.25 | 27.09 | 27.14 | 2,410 | -0.02(-0.09%) |
Jan 04, 2024 | 27.29 | 27.30 | 27.14 | 27.17 | 3,819 | -0.12(-0.45%) |
Jan 03, 2024 | 27.11 | 27.29 | 27.11 | 27.29 | 5,487 | -0.02(-0.08%) |
Jan 02, 2024 | 27.25 | 27.51 | 27.25 | 27.31 | 103,338 | -0.01(-0.05%) |
Dec 29, 2023 | 27.41 | 27.41 | 27.29 | 27.32 | 31,334 | -0.11(-0.42%) |
Dec 28, 2023 | 27.63 | 27.63 | 27.42 | 27.44 | 2,169 | -0.15(-0.54%) |
Dec 27, 2023 | 27.55 | 27.65 | 27.55 | 27.59 | 9,313 | +0.00(+0.01%) |
Dec 26, 2023 | 27.54 | 27.58 | 27.54 | 27.58 | 3,513 | +0.30(+1.09%) |
Dec 22, 2023 | 27.38 | 27.38 | 27.26 | 27.29 | 6,506 | +0.11(+0.40%) |
Dec 21, 2023 | 27.19 | 27.19 | 27.00 | 27.18 | 17,387 | +0.22(+0.82%) |
Dec 20, 2023 | 27.22 | 27.22 | 26.96 | 26.96 | 8,586 | -0.26(-0.97%) |
Dec 19, 2023 | 27.19 | 27.22 | 27.19 | 27.22 | 360 | +0.25(+0.93%) |
Dec 18, 2023 | 27.03 | 27.03 | 26.94 | 26.97 | 11,688 | +0.06(+0.24%) |
Dec 15, 2023 | 26.96 | 27.08 | 26.88 | 26.91 | 13,823 | -0.07(-0.26%) |
Dec 14, 2023 | 26.64 | 26.97 | 26.64 | 26.97 | 16,331 | +0.58(+2.19%) |
Dec 13, 2023 | 25.88 | 26.40 | 25.80 | 26.40 | 8,872 | +0.61(+2.38%) |
Dec 12, 2023 | 25.80 | 25.80 | 25.70 | 25.78 | 9,517 | -0.15(-0.57%) |
Dec 11, 2023 | 25.87 | 25.93 | 25.77 | 25.93 | 18,056 | +0.01(+0.02%) |
Dec 08, 2023 | 26.03 | 26.03 | 25.90 | 25.92 | 1,602 | +0.09(+0.35%) |
Dec 07, 2023 | 25.80 | 25.87 | 25.76 | 25.83 | 10,601 | +0.15(+0.60%) |
Dec 06, 2023 | 26.00 | 26.00 | 25.68 | 25.68 | 10,293 | -0.21(-0.82%) |
Dec 05, 2023 | 25.94 | 26.02 | 25.89 | 25.89 | 24,164 | -0.24(-0.93%) |
Dec 04, 2023 | 26.20 | 26.20 | 26.11 | 26.14 | 11,000 | -0.31(-1.17%) |
Dec 01, 2023 | 26.33 | 26.46 | 26.33 | 26.45 | 6,045 | +0.38(+1.46%) |
Nov 30, 2023 | 26.07 | 26.18 | 25.99 | 26.07 | 14,405 | +0.08(+0.30%) |
Nov 29, 2023 | 25.98 | 26.06 | 25.91 | 25.99 | 18,103 | +0.07(+0.29%) |
Nov 28, 2023 | 25.89 | 26.07 | 25.89 | 25.91 | 17,140 | +0.03(+0.10%) |
Nov 27, 2023 | 25.84 | 25.89 | 25.84 | 25.89 | 3,304 | -0.10(-0.39%) |
Nov 24, 2023 | 26.00 | 26.00 | 25.97 | 25.99 | 1,077 | +0.06(+0.22%) |
Nov 22, 2023 | 25.89 | 25.93 | 25.76 | 25.93 | 5,568 | -0.09(-0.36%) |
Nov 21, 2023 | 26.06 | 26.07 | 26.02 | 26.02 | 2,433 | +0.04(+0.15%) |
Nov 20, 2023 | 25.91 | 26.01 | 25.91 | 25.98 | 3,106 | +0.06(+0.23%) |
Nov 17, 2023 | 25.82 | 25.96 | 25.78 | 25.92 | 3,382 | +0.33(+1.28%) |
Nov 16, 2023 | 25.80 | 25.80 | 25.51 | 25.60 | 17,007 | -0.21(-0.81%) |
Nov 15, 2023 | 25.87 | 25.97 | 25.81 | 25.81 | 3,691 | -0.00(-0.02%) |
Nov 14, 2023 | 25.72 | 25.84 | 25.72 | 25.81 | 5,253 | +0.55(+2.17%) |
Nov 13, 2023 | 25.16 | 25.29 | 25.16 | 25.26 | 2,860 | +0.11(+0.42%) |
Nov 10, 2023 | 25.01 | 25.18 | 25.01 | 25.16 | 7,596 | +0.18(+0.73%) |
Nov 09, 2023 | 25.21 | 25.25 | 24.97 | 24.97 | 3,721 | -0.04(-0.16%) |
Nov 08, 2023 | 25.10 | 25.10 | 25.00 | 25.01 | 1,345 | -0.17(-0.68%) |
Nov 07, 2023 | 25.33 | 25.33 | 25.18 | 25.18 | 7,241 | -0.35(-1.35%) |
Nov 06, 2023 | 25.66 | 25.69 | 25.53 | 25.53 | 5,119 | -0.19(-0.75%) |
Nov 03, 2023 | 25.73 | 25.89 | 25.72 | 25.72 | 10,374 | +0.16(+0.63%) |
Nov 02, 2023 | 25.31 | 25.59 | 25.31 | 25.56 | 25,286 | +0.47(+1.86%) |