Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.96 | 27.98 | 27.77 | 27.81 | 33,315 | -0.21(-0.75%) |
Jan 30, 2024 | 28.03 | 28.04 | 27.95 | 28.02 | 17,635 | +0.08(+0.29%) |
Jan 29, 2024 | 27.92 | 28.03 | 27.83 | 27.94 | 14,350 | +0.04(+0.14%) |
Jan 26, 2024 | 27.89 | 27.90 | 27.83 | 27.90 | 23,399 | +0.02(+0.07%) |
Jan 25, 2024 | 27.90 | 27.90 | 27.81 | 27.88 | 30,540 | +0.07(+0.26%) |
Jan 24, 2024 | 27.75 | 27.88 | 27.75 | 27.81 | 42,522 | +0.01(+0.03%) |
Jan 23, 2024 | 27.70 | 27.81 | 27.70 | 27.80 | 28,747 | +0.10(+0.36%) |
Jan 22, 2024 | 27.80 | 27.80 | 27.69 | 27.70 | 39,324 | -0.02(-0.07%) |
Jan 19, 2024 | 27.53 | 27.72 | 27.53 | 27.72 | 22,115 | +0.22(+0.80%) |
Jan 18, 2024 | 27.38 | 27.50 | 27.29 | 27.50 | 27,488 | +0.20(+0.73%) |
Jan 17, 2024 | 27.20 | 27.31 | 27.17 | 27.30 | 27,161 | -0.09(-0.32%) |
Jan 16, 2024 | 27.33 | 27.45 | 27.27 | 27.39 | 52,540 | -0.04(-0.15%) |
Jan 12, 2024 | 27.50 | 27.50 | 27.35 | 27.43 | 9,873 | -0.02(-0.07%) |
Jan 11, 2024 | 27.29 | 27.45 | 27.25 | 27.45 | 264,108 | +0.08(+0.29%) |
Jan 10, 2024 | 27.36 | 27.45 | 27.30 | 27.37 | 184,185 | +0.07(+0.26%) |
Jan 09, 2024 | 27.23 | 27.37 | 27.18 | 27.30 | 20,980 | -0.03(-0.11%) |
Jan 08, 2024 | 26.98 | 27.33 | 26.98 | 27.33 | 25,771 | +0.35(+1.31%) |
Jan 05, 2024 | 27.07 | 27.11 | 26.94 | 26.98 | 174,928 | +0.07(+0.24%) |
Jan 04, 2024 | 27.04 | 27.13 | 26.91 | 26.91 | 28,341 | -0.06(-0.22%) |
Jan 03, 2024 | 27.09 | 27.25 | 26.97 | 26.97 | 71,615 | -0.26(-0.95%) |
Jan 02, 2024 | 27.26 | 27.27 | 27.07 | 27.23 | 86,733 | -0.10(-0.37%) |
Dec 29, 2023 | 27.36 | 27.43 | 27.29 | 27.33 | 27,114 | -0.10(-0.36%) |
Dec 28, 2023 | 27.47 | 27.47 | 27.39 | 27.43 | 9,436 | +0.11(+0.41%) |
Dec 27, 2023 | 27.37 | 27.39 | 27.29 | 27.32 | 12,936 | +0.02(+0.07%) |
Dec 26, 2023 | 27.32 | 27.34 | 27.27 | 27.30 | 13,634 | +0.07(+0.24%) |
Dec 22, 2023 | 27.25 | 27.29 | 27.21 | 27.23 | 8,560 | +0.04(+0.14%) |
Dec 21, 2023 | 27.13 | 27.20 | 27.02 | 27.19 | 40,838 | +0.18(+0.68%) |
Dec 20, 2023 | 27.12 | 27.18 | 27.01 | 27.01 | 123,674 | -0.14(-0.51%) |
Dec 19, 2023 | 27.14 | 27.15 | 27.07 | 27.15 | 18,437 | +0.03(+0.11%) |
Dec 18, 2023 | 27.04 | 27.12 | 27.02 | 27.12 | 17,479 | +0.07(+0.26%) |
Dec 15, 2023 | 27.04 | 27.06 | 26.96 | 27.05 | 42,663 | +0.11(+0.41%) |
Dec 14, 2023 | 26.98 | 27.01 | 26.94 | 26.94 | 9,921 | +0.01(+0.04%) |
Dec 13, 2023 | 26.72 | 26.99 | 26.71 | 26.93 | 97,202 | +0.19(+0.70%) |
Dec 12, 2023 | 26.64 | 26.79 | 26.62 | 26.74 | 22,006 | +0.06(+0.23%) |
Dec 11, 2023 | 26.60 | 26.68 | 26.53 | 26.68 | 13,765 | +0.11(+0.41%) |
Dec 08, 2023 | 26.55 | 26.62 | 26.47 | 26.57 | 27,212 | +0.07(+0.26%) |
Dec 07, 2023 | 26.41 | 26.51 | 26.41 | 26.50 | 12,093 | +0.25(+0.95%) |
Dec 06, 2023 | 26.46 | 26.48 | 26.25 | 26.25 | 41,296 | -0.16(-0.60%) |
Dec 05, 2023 | 26.32 | 26.42 | 26.30 | 26.41 | 16,387 | +0.00(+0.00%) |
Dec 04, 2023 | 26.38 | 26.49 | 26.22 | 26.41 | 26,037 | -0.08(-0.30%) |
Dec 01, 2023 | 26.38 | 26.49 | 26.28 | 26.49 | 395,128 | +0.15(+0.59%) |
Nov 30, 2023 | 26.28 | 26.53 | 26.22 | 26.34 | 23,286 | +0.13(+0.51%) |
Nov 29, 2023 | 26.37 | 26.41 | 26.20 | 26.20 | 51,771 | -0.02(-0.08%) |
Nov 28, 2023 | 26.24 | 26.33 | 26.22 | 26.22 | 22,043 | -0.03(-0.11%) |
Nov 27, 2023 | 26.23 | 26.30 | 26.19 | 26.25 | 17,574 | +0.01(+0.04%) |
Nov 24, 2023 | 26.24 | 26.24 | 26.17 | 26.24 | 2,857 | +0.08(+0.30%) |
Nov 22, 2023 | 26.20 | 26.23 | 26.12 | 26.16 | 183,153 | +0.03(+0.11%) |
Nov 21, 2023 | 26.21 | 26.24 | 26.13 | 26.13 | 36,546 | -0.01(-0.04%) |
Nov 20, 2023 | 26.18 | 26.71 | 26.14 | 26.14 | 56,465 | +0.00(+0.00%) |
Nov 17, 2023 | 26.06 | 26.38 | 26.06 | 26.14 | 44,550 | +0.03(+0.11%) |
Nov 16, 2023 | 25.99 | 26.11 | 25.99 | 26.11 | 41,510 | +0.11(+0.42%) |
Nov 15, 2023 | 26.07 | 26.09 | 26.01 | 26.01 | 32,819 | -0.04(-0.15%) |
Nov 14, 2023 | 26.05 | 26.14 | 25.97 | 26.05 | 276,984 | +0.26(+1.00%) |
Nov 13, 2023 | 25.77 | 25.81 | 25.71 | 25.79 | 792,389 | +0.06(+0.23%) |
Nov 10, 2023 | 25.65 | 25.80 | 25.59 | 25.73 | 42,062 | -0.12(-0.46%) |
Nov 09, 2023 | 25.69 | 25.85 | 25.56 | 25.85 | 26,402 | +0.17(+0.66%) |
Nov 08, 2023 | 25.69 | 25.70 | 25.64 | 25.68 | 29,715 | -0.01(-0.04%) |
Nov 07, 2023 | 25.63 | 25.69 | 25.63 | 25.69 | 134,442 | +0.07(+0.27%) |
Nov 06, 2023 | 25.53 | 25.62 | 25.53 | 25.62 | 15,007 | +0.02(+0.08%) |
Nov 03, 2023 | 25.53 | 25.61 | 25.49 | 25.60 | 53,944 | +0.16(+0.63%) |
Nov 02, 2023 | 25.39 | 25.49 | 25.39 | 25.44 | 30,434 | +0.21(+0.83%) |