Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 67 | -0.43(-1.49%) |
Jan 30, 2024 | 28.83 | 28.90 | 28.76 | 28.76 | 6,412 | -0.12(-0.42%) |
Jan 29, 2024 | 28.56 | 28.88 | 28.56 | 28.88 | 4,166 | +0.19(+0.66%) |
Jan 26, 2024 | 28.72 | 28.75 | 28.69 | 28.69 | 1,298 | +0.11(+0.38%) |
Jan 25, 2024 | 28.65 | 28.68 | 28.53 | 28.58 | 2,307 | +0.01(+0.03%) |
Jan 24, 2024 | 28.83 | 28.83 | 28.57 | 28.57 | 5,236 | -0.12(-0.42%) |
Jan 23, 2024 | 28.69 | 28.69 | 28.58 | 28.69 | 4,605 | +0.01(+0.03%) |
Jan 22, 2024 | 28.84 | 28.87 | 28.68 | 28.68 | 2,557 | +0.11(+0.38%) |
Jan 19, 2024 | 28.34 | 28.57 | 28.31 | 28.57 | 2,479 | +0.27(+0.95%) |
Jan 18, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 281 | +0.06(+0.21%) |
Jan 17, 2024 | 28.15 | 28.24 | 28.08 | 28.24 | 1,475 | -0.17(-0.60%) |
Jan 16, 2024 | 28.45 | 28.41 | 28.40 | 28.41 | 830 | -0.18(-0.63%) |
Jan 12, 2024 | 28.67 | 28.67 | 28.59 | 28.59 | 1,033 | +0.03(+0.11%) |
Jan 11, 2024 | 28.66 | 28.73 | 28.46 | 28.56 | 667 | -0.05(-0.17%) |
Jan 10, 2024 | 28.67 | 28.67 | 28.61 | 28.61 | 698 | +0.02(+0.07%) |
Jan 09, 2024 | 28.64 | 28.65 | 28.59 | 28.59 | 1,734 | -0.30(-1.04%) |
Jan 08, 2024 | 28.46 | 28.89 | 28.46 | 28.89 | 1,627 | +0.62(+2.19%) |
Jan 05, 2024 | 28.19 | 28.43 | 28.19 | 28.27 | 3,069 | +0.00(+0.00%) |
Jan 04, 2024 | 28.39 | 28.42 | 28.27 | 28.27 | 1,243 | +0.09(+0.32%) |
Jan 03, 2024 | 28.25 | 28.25 | 28.17 | 28.18 | 1,295 | -0.41(-1.43%) |
Jan 02, 2024 | 28.80 | 28.80 | 28.56 | 28.59 | 1,530 | -0.51(-1.76%) |
Dec 29, 2023 | 29.32 | 29.32 | 29.10 | 29.10 | 2,185 | -0.22(-0.75%) |
Dec 28, 2023 | 29.33 | 29.33 | 29.24 | 29.32 | 15,550 | +0.07(+0.24%) |
Dec 27, 2023 | 28.99 | 29.25 | 28.99 | 29.25 | 3,347 | +0.25(+0.86%) |
Dec 26, 2023 | 28.87 | 29.00 | 28.87 | 29.00 | 4,304 | +0.12(+0.41%) |
Dec 22, 2023 | 28.73 | 28.95 | 28.73 | 28.88 | 4,244 | +0.17(+0.59%) |
Dec 21, 2023 | 28.53 | 28.71 | 28.53 | 28.71 | 1,425 | +0.42(+1.48%) |
Dec 20, 2023 | 28.77 | 28.89 | 28.29 | 28.29 | 3,236 | -0.54(-1.87%) |
Dec 19, 2023 | 28.86 | 28.90 | 28.80 | 28.83 | 5,255 | +0.37(+1.30%) |
Dec 18, 2023 | 28.40 | 28.54 | 28.40 | 28.46 | 3,934 | +0.13(+0.46%) |
Dec 15, 2023 | 28.37 | 28.41 | 28.32 | 28.33 | 2,446 | -0.30(-1.06%) |
Dec 14, 2023 | 28.68 | 28.79 | 28.47 | 28.64 | 5,143 | +0.22(+0.77%) |
Dec 13, 2023 | 27.82 | 28.42 | 27.79 | 28.42 | 4,686 | +0.55(+1.97%) |
Dec 12, 2023 | 27.72 | 27.87 | 27.72 | 27.87 | 3,064 | +0.18(+0.65%) |
Dec 11, 2023 | 27.42 | 27.69 | 27.42 | 27.69 | 4,714 | +0.27(+0.98%) |
Dec 08, 2023 | 27.14 | 27.42 | 27.14 | 27.42 | 3,067 | +0.24(+0.88%) |
Dec 07, 2023 | 27.11 | 27.18 | 27.08 | 27.18 | 1,264 | +0.15(+0.55%) |
Dec 06, 2023 | 27.30 | 27.30 | 27.03 | 27.03 | 4,996 | -0.16(-0.59%) |
Dec 05, 2023 | 27.12 | 27.19 | 27.11 | 27.19 | 598 | +0.02(+0.06%) |
Dec 04, 2023 | 27.15 | 27.29 | 27.14 | 27.18 | 1,055 | -0.08(-0.31%) |
Dec 01, 2023 | 27.02 | 27.26 | 26.99 | 27.26 | 2,363 | +0.37(+1.37%) |
Nov 30, 2023 | 26.84 | 26.89 | 26.73 | 26.89 | 13,102 | +0.05(+0.20%) |
Nov 29, 2023 | 26.95 | 27.01 | 26.84 | 26.84 | 2,232 | +0.09(+0.32%) |
Nov 28, 2023 | 26.63 | 26.78 | 26.63 | 26.75 | 1,616 | +0.17(+0.64%) |
Nov 27, 2023 | 26.51 | 26.58 | 26.51 | 26.58 | 578 | -0.03(-0.10%) |
Nov 24, 2023 | 26.54 | 26.63 | 26.54 | 26.61 | 1,106 | +0.20(+0.75%) |
Nov 22, 2023 | 26.35 | 26.47 | 26.34 | 26.41 | 3,546 | +0.05(+0.18%) |
Nov 21, 2023 | 26.32 | 26.36 | 26.32 | 26.36 | 577 | -0.08(-0.30%) |
Nov 20, 2023 | 26.42 | 26.46 | 26.42 | 26.44 | 1,336 | +0.30(+1.14%) |
Nov 17, 2023 | 26.17 | 26.17 | 26.13 | 26.14 | 3,388 | +0.12(+0.46%) |
Nov 16, 2023 | 26.03 | 26.03 | 25.88 | 26.02 | 1,716 | -0.06(-0.25%) |
Nov 15, 2023 | 26.16 | 26.31 | 26.08 | 26.09 | 1,803 | +0.00(+0.02%) |
Nov 14, 2023 | 25.95 | 26.17 | 25.94 | 26.08 | 3,252 | +0.79(+3.12%) |
Nov 13, 2023 | 25.10 | 25.35 | 25.10 | 25.29 | 8,948 | +0.17(+0.68%) |
Nov 10, 2023 | 24.98 | 25.12 | 24.98 | 25.12 | 443 | +0.16(+0.64%) |
Nov 09, 2023 | 25.19 | 25.19 | 24.96 | 24.96 | 1,252 | +0.01(+0.04%) |
Nov 08, 2023 | 24.55 | 24.98 | 24.55 | 24.95 | 8,514 | +0.18(+0.72%) |
Nov 07, 2023 | 24.72 | 24.78 | 24.66 | 24.78 | 2,721 | +0.00(+0.00%) |
Nov 06, 2023 | 24.77 | 24.78 | 24.69 | 24.78 | 8,978 | -0.14(-0.56%) |
Nov 03, 2023 | 24.93 | 24.93 | 24.92 | 24.92 | 382 | +0.41(+1.67%) |
Nov 02, 2023 | 24.31 | 24.51 | 24.31 | 24.51 | 814 | +0.49(+2.04%) |