Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 134 | -0.34(-1.24%) |
Jan 29, 2024 | 27.64 | 120 | +0.60(+2.23%) | |||
Jan 26, 2024 | 27.03 | 27.12 | 27.03 | 27.03 | 5,631 | -0.41(-1.49%) |
Jan 25, 2024 | 27.02 | 27.44 | 27.02 | 27.44 | 1,139 | +0.45(+1.65%) |
Jan 24, 2024 | 27.08 | 27.08 | 26.99 | 26.99 | 324,279 | +0.08(+0.30%) |
Jan 23, 2024 | 27.83 | 27.83 | 26.90 | 26.91 | 273,054 | -1.16(-4.14%) |
Jan 22, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 776 | +1.25(+4.65%) |
Jan 19, 2024 | 27.40 | 27.40 | 26.83 | 26.83 | 735 | -0.18(-0.67%) |
Jan 18, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 5,875 | -0.02(-0.08%) |
Jan 17, 2024 | 26.90 | 27.03 | 26.90 | 27.03 | 830 | -0.36(-1.31%) |
Jan 16, 2024 | 27.33 | 27.39 | 27.33 | 27.39 | 949 | +0.27(+1.00%) |
Jan 11, 2024 | 27.12 | 250 | -0.32(-1.15%) | |||
Jan 10, 2024 | 27.86 | 28.04 | 27.44 | 27.44 | 692 | -0.46(-1.66%) |
Jan 09, 2024 | 27.23 | 27.90 | 27.23 | 27.90 | 493 | -0.12(-0.41%) |
Jan 08, 2024 | 27.87 | 28.02 | 27.36 | 28.02 | 2,160 | +0.36(+1.31%) |
Jan 04, 2024 | 27.65 | 517 | +0.25(+0.91%) | |||
Jan 03, 2024 | 27.43 | 27.43 | 27.40 | 27.40 | 2,491 | -1.90(-6.50%) |
Dec 28, 2023 | 29.31 | 581 | +0.39(+1.36%) | |||
Dec 27, 2023 | 29.51 | 29.51 | 28.91 | 28.91 | 966 | -0.55(-1.85%) |
Dec 26, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 1,070 | -0.13(-0.44%) |
Dec 22, 2023 | 28.49 | 29.59 | 28.49 | 29.59 | 693 | +0.67(+2.32%) |
Dec 21, 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 852 | +1.15(+4.14%) |
Dec 20, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 377 | -0.45(-1.59%) |
Dec 19, 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 679 | +0.33(+1.19%) |
Dec 18, 2023 | 27.50 | 27.89 | 27.50 | 27.89 | 622 | -0.02(-0.09%) |
Dec 15, 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 682 | +0.39(+1.42%) |
Dec 14, 2023 | 27.63 | 27.63 | 27.24 | 27.52 | 1,353 | +1.33(+5.09%) |
Dec 13, 2023 | 26.51 | 26.51 | 26.19 | 26.19 | 1,118 | -0.69(-2.58%) |
Dec 12, 2023 | 26.95 | 26.95 | 26.32 | 26.88 | 2,423 | +0.53(+2.01%) |
Dec 11, 2023 | 26.51 | 26.80 | 26.35 | 26.35 | 3,491 | +0.07(+0.27%) |
Dec 08, 2023 | 26.03 | 26.28 | 26.03 | 26.28 | 1,845 | +0.01(+0.03%) |
Dec 07, 2023 | 25.95 | 26.27 | 25.95 | 26.27 | 1,042 | +0.47(+1.81%) |
Dec 06, 2023 | 25.91 | 26.50 | 25.81 | 25.81 | 1,377 | +0.63(+2.49%) |
Dec 05, 2023 | 25.37 | 26.07 | 25.18 | 25.18 | 1,074 | -0.78(-3.02%) |
Dec 04, 2023 | 26.03 | 26.07 | 25.96 | 25.96 | 7,262 | +1.03(+4.15%) |
Dec 01, 2023 | 26.14 | 26.15 | 24.93 | 24.93 | 1,802 | -0.72(-2.81%) |
Nov 30, 2023 | 26.10 | 26.10 | 25.20 | 25.65 | 1,404 | -0.17(-0.66%) |
Nov 29, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 491 | -0.27(-1.03%) |
Nov 27, 2023 | 26.09 | 401 | +0.04(+0.15%) | |||
Nov 24, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 1,635 | +0.50(+1.96%) |
Nov 20, 2023 | 25.55 | 213 | +0.99(+4.03%) | |||
Nov 17, 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 1,419 | +0.45(+1.88%) |
Nov 16, 2023 | 24.14 | 24.14 | 24.11 | 24.11 | 942 | +0.16(+0.65%) |
Nov 15, 2023 | 24.85 | 24.85 | 23.95 | 23.95 | 905 | +0.75(+3.25%) |
Nov 14, 2023 | 23.91 | 23.91 | 23.20 | 23.20 | 1,342 | +1.12(+5.05%) |
Nov 13, 2023 | 22.08 | 22.92 | 22.00 | 22.08 | 1,549 | +0.15(+0.68%) |
Nov 10, 2023 | 22.77 | 22.77 | 21.93 | 21.93 | 1,389 | -1.77(-7.47%) |
Nov 09, 2023 | 22.98 | 23.70 | 22.44 | 23.70 | 1,857 | +1.60(+7.25%) |
Nov 08, 2023 | 21.97 | 22.10 | 21.97 | 22.10 | 1,777 | -0.61(-2.67%) |
Nov 07, 2023 | 21.88 | 22.70 | 21.88 | 22.70 | 3,683 | +0.67(+3.03%) |
Nov 06, 2023 | 22.74 | 22.74 | 22.04 | 22.04 | 3,232 | -0.70(-3.07%) |
Nov 03, 2023 | 22.00 | 22.73 | 22.00 | 22.73 | 1,137 | +0.79(+3.58%) |
Nov 02, 2023 | 21.96 | 22.72 | 21.95 | 21.95 | 2,987 | +0.77(+3.65%) |