Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.66 | 27.66 | 27.36 | 27.36 | 18,562 | -0.19(-0.67%) |
Jan 30, 2024 | 27.58 | 27.58 | 27.49 | 27.55 | 26,954 | -0.08(-0.29%) |
Jan 29, 2024 | 27.47 | 27.63 | 27.42 | 27.63 | 31,325 | +0.12(+0.44%) |
Jan 26, 2024 | 27.55 | 27.55 | 27.48 | 27.51 | 55,672 | +0.14(+0.50%) |
Jan 25, 2024 | 27.35 | 27.38 | 27.29 | 27.37 | 12,238 | +0.07(+0.27%) |
Jan 24, 2024 | 27.36 | 27.45 | 27.30 | 27.30 | 17,856 | +0.18(+0.66%) |
Jan 23, 2024 | 27.02 | 27.12 | 26.98 | 27.12 | 22,941 | -0.09(-0.33%) |
Jan 22, 2024 | 27.25 | 27.26 | 27.16 | 27.21 | 46,330 | +0.04(+0.15%) |
Jan 19, 2024 | 26.96 | 27.17 | 26.96 | 27.17 | 71,496 | +0.08(+0.30%) |
Jan 18, 2024 | 26.95 | 27.10 | 26.91 | 27.09 | 27,246 | +0.30(+1.12%) |
Jan 17, 2024 | 26.69 | 26.79 | 26.61 | 26.79 | 14,310 | -0.28(-1.03%) |
Jan 16, 2024 | 27.26 | 27.26 | 27.02 | 27.07 | 45,504 | -0.49(-1.78%) |
Jan 12, 2024 | 27.58 | 27.58 | 27.50 | 27.56 | 20,143 | +0.22(+0.79%) |
Jan 11, 2024 | 27.43 | 27.43 | 27.13 | 27.34 | 7,425 | +0.00(+0.01%) |
Jan 10, 2024 | 27.38 | 27.38 | 27.23 | 27.34 | 34,554 | +0.23(+0.86%) |
Jan 09, 2024 | 27.07 | 27.15 | 27.05 | 27.11 | 19,025 | -0.14(-0.53%) |
Jan 08, 2024 | 27.04 | 27.25 | 27.04 | 27.25 | 543,396 | +0.32(+1.19%) |
Jan 05, 2024 | 27.09 | 27.12 | 26.91 | 26.93 | 25,609 | -0.10(-0.37%) |
Jan 04, 2024 | 26.99 | 27.12 | 26.99 | 27.03 | 111,837 | +0.01(+0.04%) |
Jan 03, 2024 | 27.02 | 27.05 | 26.89 | 27.02 | 35,337 | -0.22(-0.81%) |
Jan 02, 2024 | 27.38 | 27.38 | 27.23 | 27.24 | 572,980 | -0.41(-1.48%) |
Dec 29, 2023 | 27.72 | 27.72 | 27.58 | 27.65 | 45,163 | +0.04(+0.14%) |
Dec 28, 2023 | 27.70 | 27.82 | 27.61 | 27.61 | 23,469 | -0.07(-0.26%) |
Dec 27, 2023 | 27.58 | 27.70 | 27.58 | 27.68 | 23,035 | +0.13(+0.46%) |
Dec 26, 2023 | 27.49 | 27.58 | 27.46 | 27.56 | 20,679 | +0.12(+0.43%) |
Dec 22, 2023 | 27.45 | 27.50 | 27.36 | 27.44 | 40,033 | +0.02(+0.08%) |
Dec 21, 2023 | 27.41 | 27.43 | 27.26 | 27.42 | 33,340 | +0.41(+1.52%) |
Dec 20, 2023 | 27.30 | 27.35 | 27.01 | 27.01 | 24,876 | -0.29(-1.06%) |
Dec 19, 2023 | 27.27 | 27.31 | 27.24 | 27.30 | 13,569 | +0.21(+0.76%) |
Dec 18, 2023 | 27.07 | 27.10 | 27.03 | 27.09 | 17,694 | +0.06(+0.22%) |
Dec 15, 2023 | 27.12 | 27.19 | 27.03 | 27.03 | 48,644 | -0.19(-0.70%) |
Dec 14, 2023 | 27.19 | 27.30 | 27.13 | 27.22 | 22,322 | +0.22(+0.81%) |
Dec 13, 2023 | 26.73 | 27.09 | 26.59 | 27.00 | 96,350 | +0.35(+1.30%) |
Dec 12, 2023 | 26.58 | 26.67 | 26.50 | 26.66 | 27,469 | +0.08(+0.29%) |
Dec 11, 2023 | 26.46 | 26.59 | 26.46 | 26.58 | 24,995 | +0.08(+0.31%) |
Dec 08, 2023 | 26.43 | 26.51 | 26.40 | 26.50 | 107,484 | +0.10(+0.37%) |
Dec 07, 2023 | 26.28 | 26.46 | 26.26 | 26.40 | 20,952 | +0.08(+0.30%) |
Dec 06, 2023 | 26.48 | 26.49 | 26.31 | 26.32 | 18,746 | -0.01(-0.04%) |
Dec 05, 2023 | 26.32 | 26.39 | 26.32 | 26.33 | 25,229 | -0.15(-0.58%) |
Dec 04, 2023 | 26.50 | 26.50 | 26.38 | 26.48 | 17,129 | -0.17(-0.64%) |
Dec 01, 2023 | 26.39 | 26.66 | 26.39 | 26.65 | 33,476 | +0.19(+0.73%) |
Nov 30, 2023 | 26.49 | 26.49 | 26.39 | 26.46 | 18,416 | -0.02(-0.08%) |
Nov 29, 2023 | 26.47 | 26.56 | 26.43 | 26.48 | 21,239 | +0.10(+0.38%) |
Nov 28, 2023 | 26.30 | 26.45 | 26.30 | 26.38 | 20,122 | -0.03(-0.11%) |
Nov 27, 2023 | 26.42 | 26.43 | 26.36 | 26.41 | 21,685 | -0.07(-0.26%) |
Nov 24, 2023 | 26.39 | 26.48 | 26.39 | 26.48 | 12,102 | +0.14(+0.54%) |
Nov 22, 2023 | 26.22 | 26.35 | 26.22 | 26.34 | 51,494 | +0.08(+0.29%) |
Nov 21, 2023 | 26.32 | 26.32 | 26.24 | 26.26 | 67,146 | -0.04(-0.15%) |
Nov 20, 2023 | 26.22 | 26.33 | 26.22 | 26.30 | 15,577 | +0.14(+0.54%) |
Nov 17, 2023 | 26.06 | 26.16 | 26.06 | 26.16 | 53,069 | +0.25(+0.96%) |
Nov 16, 2023 | 25.85 | 25.94 | 25.82 | 25.91 | 26,092 | +0.04(+0.15%) |
Nov 15, 2023 | 25.94 | 25.98 | 25.85 | 25.87 | 10,980 | -0.01(-0.02%) |
Nov 14, 2023 | 25.77 | 25.89 | 25.77 | 25.88 | 5,466 | +0.52(+2.04%) |
Nov 13, 2023 | 25.18 | 25.38 | 25.18 | 25.36 | 23,868 | +0.04(+0.16%) |
Nov 10, 2023 | 25.14 | 25.35 | 25.06 | 25.32 | 59,220 | +0.19(+0.77%) |
Nov 09, 2023 | 25.39 | 25.39 | 25.13 | 25.13 | 56,715 | +0.01(+0.02%) |
Nov 08, 2023 | 25.17 | 25.21 | 25.05 | 25.12 | 35,652 | +0.00(+0.01%) |
Nov 07, 2023 | 25.02 | 25.15 | 25.02 | 25.12 | 16,509 | -0.04(-0.16%) |
Nov 06, 2023 | 25.18 | 25.21 | 25.13 | 25.16 | 4,126 | -0.04(-0.16%) |
Nov 03, 2023 | 25.22 | 25.26 | 25.13 | 25.20 | 24,204 | +0.21(+0.84%) |
Nov 02, 2023 | 24.94 | 25.00 | 24.91 | 24.99 | 66,265 | +0.47(+1.93%) |