Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.74 | 27.74 | 27.50 | 27.51 | 108,753 | -0.23(-0.83%) |
Jan 30, 2024 | 27.71 | 27.75 | 27.64 | 27.74 | 105,889 | +0.02(+0.07%) |
Jan 29, 2024 | 27.58 | 27.72 | 27.57 | 27.72 | 69,180 | +0.15(+0.54%) |
Jan 26, 2024 | 27.60 | 27.60 | 27.52 | 27.57 | 87,749 | +0.05(+0.18%) |
Jan 25, 2024 | 27.64 | 27.64 | 27.44 | 27.52 | 93,831 | +0.12(+0.44%) |
Jan 24, 2024 | 27.45 | 27.56 | 27.40 | 27.40 | 131,102 | +0.07(+0.26%) |
Jan 23, 2024 | 27.28 | 27.33 | 27.25 | 27.33 | 389,689 | +0.02(+0.07%) |
Jan 22, 2024 | 27.36 | 27.39 | 27.27 | 27.31 | 1,186,722 | -0.04(-0.15%) |
Jan 19, 2024 | 27.19 | 27.36 | 27.10 | 27.35 | 461,102 | +0.23(+0.85%) |
Jan 18, 2024 | 27.04 | 27.12 | 26.93 | 27.12 | 85,541 | +0.18(+0.65%) |
Jan 17, 2024 | 26.95 | 26.98 | 26.86 | 26.95 | 83,335 | -0.14(-0.50%) |
Jan 16, 2024 | 27.23 | 27.17 | 27.01 | 27.08 | 91,105 | -0.16(-0.59%) |
Jan 12, 2024 | 27.33 | 27.33 | 27.16 | 27.24 | 108,792 | +0.04(+0.15%) |
Jan 11, 2024 | 27.16 | 27.20 | 26.97 | 27.20 | 47,832 | +0.08(+0.29%) |
Jan 10, 2024 | 27.06 | 27.15 | 27.05 | 27.12 | 86,109 | +0.08(+0.29%) |
Jan 09, 2024 | 27.21 | 27.21 | 26.95 | 27.04 | 152,835 | -0.06(-0.22%) |
Jan 08, 2024 | 26.96 | 27.10 | 26.88 | 27.10 | 87,394 | +0.20(+0.74%) |
Jan 05, 2024 | 26.99 | 27.03 | 26.83 | 26.90 | 122,321 | +0.00(+0.00%) |
Jan 04, 2024 | 26.83 | 27.05 | 26.83 | 26.90 | 89,901 | -0.05(-0.18%) |
Jan 03, 2024 | 27.00 | 27.03 | 26.86 | 26.95 | 52,370 | -0.14(-0.51%) |
Jan 02, 2024 | 27.09 | 27.15 | 27.00 | 27.09 | 36,945 | -0.15(-0.55%) |
Dec 29, 2023 | 27.27 | 27.28 | 27.16 | 27.24 | 190,618 | -0.05(-0.18%) |
Dec 28, 2023 | 28.69 | 31.49 | 27.26 | 27.29 | 174,673 | -0.03(-0.11%) |
Dec 27, 2023 | 27.32 | 27.32 | 27.24 | 27.32 | 89,263 | +0.09(+0.34%) |
Dec 26, 2023 | 27.24 | 27.26 | 27.14 | 27.23 | 71,166 | +0.11(+0.40%) |
Dec 22, 2023 | 27.18 | 27.19 | 27.05 | 27.12 | 69,114 | +0.02(+0.07%) |
Dec 21, 2023 | 27.12 | 27.12 | 26.94 | 27.10 | 74,852 | +0.20(+0.74%) |
Dec 20, 2023 | 27.09 | 27.18 | 26.90 | 26.90 | 101,762 | -0.20(-0.75%) |
Dec 19, 2023 | 26.99 | 27.12 | 26.99 | 27.11 | 70,107 | +0.14(+0.53%) |
Dec 18, 2023 | 27.07 | 27.07 | 26.94 | 26.96 | 98,109 | +0.03(+0.11%) |
Dec 15, 2023 | 26.86 | 26.99 | 26.86 | 26.93 | 127,908 | -0.04(-0.15%) |
Dec 14, 2023 | 26.98 | 27.01 | 26.88 | 26.97 | 133,233 | +0.21(+0.78%) |
Dec 13, 2023 | 26.89 | 26.89 | 26.35 | 26.76 | 93,230 | +0.44(+1.68%) |
Dec 12, 2023 | 26.31 | 26.36 | 26.20 | 26.32 | 279,385 | +0.08(+0.32%) |
Dec 11, 2023 | 26.16 | 26.25 | 26.06 | 26.24 | 189,469 | +0.14(+0.53%) |
Dec 08, 2023 | 26.11 | 26.11 | 25.90 | 26.10 | 229,508 | +0.10(+0.37%) |
Dec 07, 2023 | 26.03 | 26.03 | 25.92 | 26.00 | 97,587 | +0.11(+0.43%) |
Dec 06, 2023 | 26.16 | 26.16 | 25.89 | 25.89 | 155,096 | -0.07(-0.27%) |
Dec 05, 2023 | 27.16 | 27.16 | 25.90 | 25.96 | 142,953 | -0.03(-0.11%) |
Dec 04, 2023 | 25.92 | 25.99 | 25.88 | 25.99 | 73,863 | -0.08(-0.30%) |
Dec 01, 2023 | 25.94 | 26.08 | 25.85 | 26.07 | 97,266 | +0.16(+0.64%) |
Nov 30, 2023 | 25.97 | 25.97 | 25.79 | 25.90 | 144,403 | +0.07(+0.27%) |
Nov 29, 2023 | 25.93 | 25.93 | 25.83 | 25.83 | 76,571 | +0.04(+0.16%) |
Nov 28, 2023 | 25.72 | 25.81 | 25.67 | 25.79 | 49,247 | +0.07(+0.28%) |
Nov 27, 2023 | 25.76 | 25.76 | 25.72 | 25.72 | 40,716 | -0.07(-0.28%) |
Nov 24, 2023 | 26.74 | 26.74 | 25.76 | 25.79 | 8,609 | +0.01(+0.04%) |
Nov 22, 2023 | 25.79 | 25.80 | 25.71 | 25.78 | 86,397 | +0.07(+0.28%) |
Nov 21, 2023 | 25.76 | 25.76 | 25.69 | 25.71 | 63,524 | -0.06(-0.24%) |
Nov 20, 2023 | 26.16 | 26.16 | 25.62 | 25.77 | 42,117 | +0.15(+0.58%) |
Nov 17, 2023 | 25.61 | 25.65 | 25.53 | 25.62 | 35,371 | +0.08(+0.31%) |
Nov 16, 2023 | 25.54 | 25.55 | 25.48 | 25.54 | 109,697 | +0.03(+0.10%) |
Nov 15, 2023 | 25.58 | 25.60 | 25.49 | 25.52 | 103,166 | -0.04(-0.14%) |
Nov 14, 2023 | 25.55 | 25.59 | 25.48 | 25.55 | 47,692 | +0.40(+1.59%) |
Nov 13, 2023 | 25.09 | 25.18 | 25.05 | 25.15 | 23,446 | +0.01(+0.02%) |
Nov 10, 2023 | 24.95 | 25.16 | 24.92 | 25.15 | 36,165 | +0.25(+1.00%) |
Nov 09, 2023 | 25.16 | 25.16 | 24.88 | 24.90 | 60,837 | -0.16(-0.63%) |
Nov 08, 2023 | 25.05 | 25.09 | 24.99 | 25.06 | 47,950 | -0.05(-0.20%) |
Nov 07, 2023 | 24.94 | 25.11 | 24.94 | 25.11 | 195,038 | +0.17(+0.68%) |
Nov 06, 2023 | 25.08 | 25.08 | 24.94 | 24.94 | 19,845 | -0.09(-0.35%) |
Nov 03, 2023 | 25.02 | 25.09 | 24.99 | 25.03 | 28,136 | +0.21(+0.83%) |
Nov 02, 2023 | 24.73 | 24.83 | 24.68 | 24.82 | 17,272 | +0.38(+1.54%) |