Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.31 | 28.34 | 28.00 | 28.03 | 1,996 | -0.35(-1.23%) |
Jan 30, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 29 | +0.24(+0.86%) |
Jan 29, 2024 | 28.18 | 28.18 | 28.14 | 28.14 | 295 | -0.01(-0.04%) |
Jan 26, 2024 | 27.98 | 28.15 | 27.98 | 28.15 | 428 | +0.13(+0.47%) |
Jan 25, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 202 | +0.34(+1.23%) |
Jan 24, 2024 | 27.72 | 27.72 | 27.67 | 27.67 | 285 | -0.08(-0.29%) |
Jan 23, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 195 | -0.16(-0.56%) |
Jan 22, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 46 | +0.14(+0.49%) |
Jan 19, 2024 | 27.57 | 27.77 | 27.48 | 27.77 | 2,346 | +0.21(+0.75%) |
Jan 18, 2024 | 27.51 | 27.57 | 27.38 | 27.57 | 457 | +0.03(+0.11%) |
Jan 17, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 80 | -0.22(-0.78%) |
Jan 16, 2024 | 27.69 | 27.81 | 27.69 | 27.75 | 2,502 | -0.31(-1.10%) |
Jan 12, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 336 | -0.02(-0.08%) |
Jan 11, 2024 | 27.97 | 28.09 | 27.90 | 28.09 | 558 | +0.05(+0.18%) |
Jan 10, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 11 | -0.02(-0.07%) |
Jan 09, 2024 | 28.09 | 28.09 | 28.05 | 28.05 | 395 | -0.24(-0.87%) |
Jan 08, 2024 | 27.98 | 28.30 | 27.98 | 28.30 | 681 | +0.24(+0.86%) |
Jan 05, 2024 | 28.12 | 28.12 | 27.97 | 28.06 | 367 | +0.08(+0.30%) |
Jan 04, 2024 | 28.04 | 28.04 | 27.98 | 27.98 | 499 | -0.20(-0.71%) |
Jan 03, 2024 | 28.09 | 28.33 | 28.09 | 28.18 | 411 | -0.10(-0.35%) |
Jan 02, 2024 | 28.19 | 28.28 | 28.17 | 28.28 | 402 | +0.12(+0.42%) |
Dec 29, 2023 | 28.06 | 28.16 | 28.06 | 28.16 | 1,448 | -0.07(-0.24%) |
Dec 28, 2023 | 28.39 | 28.39 | 28.23 | 28.23 | 1,888 | -0.12(-0.42%) |
Dec 27, 2023 | 28.33 | 28.34 | 28.33 | 28.34 | 253 | -0.05(-0.19%) |
Dec 26, 2023 | 28.36 | 28.42 | 28.36 | 28.40 | 993 | +0.15(+0.54%) |
Dec 22, 2023 | 28.36 | 28.36 | 28.13 | 28.24 | 366 | +0.10(+0.34%) |
Dec 21, 2023 | 28.12 | 28.15 | 28.12 | 28.15 | 212 | +0.27(+0.95%) |
Dec 20, 2023 | 28.29 | 28.29 | 27.88 | 27.88 | 1,068 | -0.38(-1.34%) |
Dec 19, 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 184 | +0.32(+1.14%) |
Dec 18, 2023 | 27.99 | 27.99 | 27.94 | 27.94 | 462 | +0.08(+0.30%) |
Dec 15, 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 100 | -0.15(-0.54%) |
Dec 14, 2023 | 27.90 | 28.01 | 27.89 | 28.01 | 471 | +0.62(+2.27%) |
Dec 13, 2023 | 26.84 | 27.39 | 26.84 | 27.39 | 1,829 | +0.41(+1.53%) |
Dec 12, 2023 | 26.97 | 27.01 | 26.97 | 26.98 | 415 | -0.17(-0.64%) |
Dec 11, 2023 | 27.16 | 27.16 | 27.15 | 27.15 | 193 | +0.15(+0.57%) |
Dec 08, 2023 | 26.90 | 27.00 | 26.90 | 27.00 | 270 | +0.17(+0.62%) |
Dec 07, 2023 | 26.81 | 26.83 | 26.77 | 26.83 | 693 | +0.16(+0.59%) |
Dec 06, 2023 | 26.79 | 26.79 | 26.67 | 26.67 | 297 | -0.11(-0.43%) |
Dec 05, 2023 | 26.89 | 26.89 | 26.79 | 26.79 | 1,587 | -0.22(-0.82%) |
Dec 04, 2023 | 26.95 | 27.01 | 26.95 | 27.01 | 362 | -0.10(-0.36%) |
Dec 01, 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 101 | +0.31(+1.15%) |
Nov 30, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 41 | +0.26(+0.97%) |
Nov 29, 2023 | 26.70 | 26.70 | 26.54 | 26.54 | 304 | +0.07(+0.25%) |
Nov 28, 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 91 | -0.04(-0.14%) |
Nov 27, 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 122 | -0.05(-0.19%) |
Nov 24, 2023 | 26.87 | 26.87 | 26.56 | 26.56 | 1,047 | +0.09(+0.34%) |
Nov 22, 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 101 | +0.12(+0.46%) |
Nov 21, 2023 | 26.38 | 26.38 | 26.35 | 26.35 | 315 | -0.08(-0.30%) |
Nov 20, 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 17 | +0.05(+0.18%) |
Nov 17, 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 101 | +0.33(+1.26%) |
Nov 16, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 27 | -0.31(-1.19%) |
Nov 15, 2023 | 26.36 | 26.36 | 26.36 | 26.36 | 34 | +0.13(+0.51%) |
Nov 14, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 11 | +0.58(+2.25%) |
Nov 13, 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 24 | -0.01(-0.03%) |
Nov 10, 2023 | 25.40 | 25.66 | 25.40 | 25.66 | 2,023 | +0.31(+1.21%) |
Nov 09, 2023 | 25.55 | 25.60 | 25.36 | 25.36 | 642 | -0.24(-0.92%) |
Nov 08, 2023 | 25.67 | 25.67 | 25.59 | 25.59 | 660 | -0.14(-0.55%) |
Nov 07, 2023 | 25.78 | 25.78 | 25.72 | 25.73 | 777 | -0.17(-0.66%) |
Nov 06, 2023 | 25.85 | 25.90 | 25.83 | 25.90 | 820 | -0.19(-0.73%) |
Nov 03, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 101 | +0.33(+1.28%) |
Nov 02, 2023 | 25.42 | 25.76 | 25.42 | 25.76 | 447 | +0.49(+1.95%) |