Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.15 | 27.15 | 26.85 | 26.87 | 345,587 | -0.27(-0.99%) |
Jan 30, 2024 | 27.11 | 27.14 | 27.02 | 27.13 | 88,957 | -0.06(-0.22%) |
Jan 29, 2024 | 27.07 | 27.19 | 27.00 | 27.19 | 69,506 | +0.12(+0.44%) |
Jan 26, 2024 | 27.13 | 27.13 | 27.02 | 27.07 | 106,233 | +0.02(+0.07%) |
Jan 25, 2024 | 27.08 | 27.08 | 26.94 | 27.05 | 261,991 | +0.10(+0.37%) |
Jan 24, 2024 | 27.23 | 27.23 | 26.96 | 26.96 | 31,219 | +0.06(+0.24%) |
Jan 23, 2024 | 26.88 | 26.91 | 26.80 | 26.89 | 201,667 | +0.00(+0.02%) |
Jan 22, 2024 | 26.90 | 26.95 | 26.85 | 26.89 | 127,502 | +0.03(+0.11%) |
Jan 19, 2024 | 26.67 | 26.89 | 26.58 | 26.86 | 114,370 | +0.20(+0.75%) |
Jan 18, 2024 | 26.57 | 26.66 | 26.46 | 26.66 | 52,872 | +0.24(+0.91%) |
Jan 17, 2024 | 26.45 | 26.46 | 26.30 | 26.42 | 141,414 | -0.25(-0.93%) |
Jan 16, 2024 | 26.71 | 26.75 | 26.58 | 26.67 | 112,246 | -0.24(-0.89%) |
Jan 12, 2024 | 26.94 | 26.98 | 26.83 | 26.91 | 88,370 | +0.09(+0.33%) |
Jan 11, 2024 | 26.89 | 26.89 | 26.62 | 26.82 | 81,810 | -0.02(-0.07%) |
Jan 10, 2024 | 26.85 | 26.87 | 26.77 | 26.84 | 45,278 | +0.04(+0.15%) |
Jan 09, 2024 | 26.78 | 26.82 | 26.75 | 26.80 | 102,712 | -0.20(-0.74%) |
Jan 08, 2024 | 26.79 | 27.00 | 26.75 | 27.00 | 77,937 | +0.24(+0.89%) |
Jan 05, 2024 | 26.75 | 26.90 | 26.68 | 26.76 | 68,500 | +0.03(+0.11%) |
Jan 04, 2024 | 26.77 | 26.91 | 26.71 | 26.73 | 72,148 | +0.00(+0.00%) |
Jan 03, 2024 | 26.82 | 26.82 | 26.68 | 26.73 | 76,124 | -0.16(-0.58%) |
Jan 02, 2024 | 26.82 | 27.01 | 26.82 | 26.88 | 57,161 | -0.17(-0.64%) |
Dec 29, 2023 | 27.07 | 27.10 | 26.98 | 27.05 | 51,441 | -0.03(-0.11%) |
Dec 28, 2023 | 27.06 | 27.11 | 27.03 | 27.08 | 127,430 | +0.04(+0.15%) |
Dec 27, 2023 | 26.96 | 27.05 | 26.96 | 27.04 | 154,721 | +0.07(+0.25%) |
Dec 26, 2023 | 26.86 | 27.01 | 26.86 | 26.98 | 58,614 | +0.17(+0.63%) |
Dec 22, 2023 | 26.84 | 26.92 | 26.72 | 26.81 | 110,036 | +0.06(+0.24%) |
Dec 21, 2023 | 26.70 | 26.75 | 26.57 | 26.75 | 81,023 | +0.30(+1.14%) |
Dec 20, 2023 | 26.75 | 26.82 | 26.43 | 26.44 | 123,481 | -0.44(-1.62%) |
Dec 19, 2023 | 26.77 | 26.88 | 26.77 | 26.88 | 305,657 | +0.17(+0.63%) |
Dec 18, 2023 | 26.80 | 26.80 | 26.66 | 26.71 | 71,965 | +0.08(+0.30%) |
Dec 15, 2023 | 26.78 | 26.79 | 26.60 | 26.63 | 94,917 | -0.25(-0.92%) |
Dec 14, 2023 | 26.79 | 26.95 | 26.78 | 26.88 | 680,004 | +0.24(+0.89%) |
Dec 13, 2023 | 26.31 | 26.66 | 26.18 | 26.64 | 227,510 | +0.41(+1.58%) |
Dec 12, 2023 | 26.19 | 26.26 | 26.08 | 26.23 | 444,538 | +0.06(+0.23%) |
Dec 11, 2023 | 25.96 | 26.16 | 25.93 | 26.16 | 395,842 | +0.19(+0.73%) |
Dec 08, 2023 | 25.97 | 26.03 | 25.82 | 25.98 | 573,674 | +0.10(+0.39%) |
Dec 07, 2023 | 25.86 | 25.90 | 25.77 | 25.88 | 109,441 | +0.10(+0.38%) |
Dec 06, 2023 | 25.98 | 25.98 | 25.78 | 25.78 | 90,905 | -0.10(-0.38%) |
Dec 05, 2023 | 25.96 | 25.96 | 25.84 | 25.88 | 313,625 | -0.17(-0.65%) |
Dec 04, 2023 | 26.03 | 26.06 | 25.98 | 26.05 | 61,168 | -0.10(-0.38%) |
Dec 01, 2023 | 25.82 | 26.15 | 25.82 | 26.15 | 63,075 | +0.28(+1.07%) |
Nov 30, 2023 | 25.80 | 25.90 | 25.73 | 25.87 | 88,143 | +0.08(+0.31%) |
Nov 29, 2023 | 25.86 | 25.87 | 25.77 | 25.79 | 62,382 | -0.01(-0.04%) |
Nov 28, 2023 | 25.75 | 25.87 | 25.70 | 25.80 | 98,036 | +0.03(+0.12%) |
Nov 27, 2023 | 25.80 | 25.81 | 25.75 | 25.77 | 211,567 | -0.14(-0.54%) |
Nov 24, 2023 | 25.85 | 25.91 | 25.85 | 25.91 | 10,400 | +0.16(+0.62%) |
Nov 22, 2023 | 26.21 | 26.21 | 25.70 | 25.75 | 40,772 | +0.04(+0.15%) |
Nov 21, 2023 | 25.71 | 25.73 | 25.69 | 25.71 | 55,460 | -0.09(-0.35%) |
Nov 20, 2023 | 25.73 | 25.81 | 25.67 | 25.80 | 56,819 | +0.12(+0.46%) |
Nov 17, 2023 | 25.61 | 25.68 | 25.56 | 25.68 | 84,482 | +0.22(+0.86%) |
Nov 16, 2023 | 25.49 | 25.52 | 25.42 | 25.46 | 82,375 | -0.09(-0.35%) |
Nov 15, 2023 | 25.68 | 25.68 | 25.53 | 25.55 | 63,389 | -0.03(-0.12%) |
Nov 14, 2023 | 25.49 | 25.62 | 25.49 | 25.58 | 37,541 | +0.53(+2.10%) |
Nov 13, 2023 | 25.06 | 25.08 | 24.95 | 25.05 | 99,478 | +0.01(+0.04%) |
Nov 10, 2023 | 24.84 | 25.05 | 24.74 | 25.04 | 74,573 | +0.26(+1.04%) |
Nov 09, 2023 | 24.97 | 25.00 | 24.78 | 24.79 | 200,850 | -0.09(-0.36%) |
Nov 08, 2023 | 24.97 | 24.97 | 24.81 | 24.88 | 31,790 | -0.01(-0.04%) |
Nov 07, 2023 | 24.86 | 24.92 | 24.83 | 24.89 | 69,216 | -0.11(-0.44%) |
Nov 06, 2023 | 25.06 | 25.06 | 24.93 | 24.99 | 17,503 | -0.03(-0.12%) |
Nov 03, 2023 | 24.96 | 25.12 | 24.96 | 25.02 | 72,608 | +0.21(+0.84%) |
Nov 02, 2023 | 24.62 | 24.84 | 24.62 | 24.82 | 102,170 | +0.51(+2.08%) |