Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.65 | 28.66 | 28.48 | 28.48 | 8,579 | -0.53(-1.83%) |
Jan 30, 2024 | 29.04 | 29.06 | 28.96 | 29.01 | 650 | -0.13(-0.45%) |
Jan 29, 2024 | 28.90 | 29.15 | 28.90 | 29.14 | 3,441 | +0.33(+1.16%) |
Jan 26, 2024 | 28.88 | 28.88 | 28.81 | 28.81 | 16,779 | -0.12(-0.41%) |
Jan 25, 2024 | 28.88 | 28.93 | 28.79 | 28.93 | 3,039 | +0.20(+0.70%) |
Jan 24, 2024 | 28.98 | 28.98 | 28.71 | 28.73 | 16,255 | +0.03(+0.09%) |
Jan 23, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 766 | +0.03(+0.12%) |
Jan 22, 2024 | 28.77 | 28.77 | 28.67 | 28.67 | 4,954 | +0.01(+0.03%) |
Jan 19, 2024 | 28.30 | 28.66 | 28.27 | 28.66 | 3,653 | +0.49(+1.74%) |
Jan 18, 2024 | 27.99 | 28.18 | 27.99 | 28.17 | 2,725 | +0.38(+1.38%) |
Jan 17, 2024 | 27.73 | 27.78 | 27.66 | 27.78 | 2,509 | -0.14(-0.49%) |
Jan 16, 2024 | 27.89 | 28.03 | 27.83 | 27.92 | 10,562 | -0.16(-0.57%) |
Jan 12, 2024 | 28.65 | 28.65 | 28.03 | 28.08 | 6,986 | -0.00(-0.01%) |
Jan 11, 2024 | 27.73 | 28.09 | 27.73 | 28.09 | 2,159 | +0.23(+0.81%) |
Jan 10, 2024 | 27.72 | 27.89 | 27.72 | 27.86 | 5,200 | +0.13(+0.48%) |
Jan 09, 2024 | 27.75 | 27.80 | 27.67 | 27.73 | 5,358 | +0.01(+0.04%) |
Jan 08, 2024 | 27.53 | 27.71 | 27.53 | 27.71 | 2,461 | +0.54(+2.00%) |
Jan 05, 2024 | 27.37 | 27.37 | 27.08 | 27.17 | 58,749 | +0.00(+0.01%) |
Jan 04, 2024 | 27.29 | 27.34 | 27.17 | 27.17 | 3,587 | -0.13(-0.49%) |
Jan 03, 2024 | 27.53 | 27.53 | 27.30 | 27.30 | 4,565 | -0.37(-1.35%) |
Jan 02, 2024 | 27.76 | 27.76 | 27.53 | 27.68 | 8,845 | -0.48(-1.71%) |
Dec 29, 2023 | 28.38 | 28.40 | 28.12 | 28.16 | 8,046 | -0.18(-0.64%) |
Dec 28, 2023 | 28.40 | 28.41 | 28.34 | 28.34 | 32,664 | +0.01(+0.05%) |
Dec 27, 2023 | 28.37 | 28.38 | 28.26 | 28.32 | 22,466 | -0.04(-0.16%) |
Dec 26, 2023 | 28.27 | 28.40 | 28.27 | 28.37 | 5,890 | +0.15(+0.54%) |
Dec 22, 2023 | 28.20 | 28.22 | 28.20 | 28.22 | 975 | +0.02(+0.06%) |
Dec 21, 2023 | 28.07 | 28.20 | 28.00 | 28.20 | 2,910 | +0.34(+1.24%) |
Dec 20, 2023 | 28.46 | 28.46 | 27.81 | 27.86 | 29,856 | -0.44(-1.56%) |
Dec 19, 2023 | 28.25 | 28.31 | 28.25 | 28.30 | 4,677 | +0.22(+0.79%) |
Dec 18, 2023 | 27.98 | 28.15 | 27.98 | 28.07 | 11,133 | +0.13(+0.46%) |
Dec 15, 2023 | 27.91 | 28.00 | 27.86 | 27.95 | 6,333 | +0.05(+0.19%) |
Dec 14, 2023 | 27.98 | 27.98 | 27.72 | 27.89 | 96,095 | +0.29(+1.06%) |
Dec 13, 2023 | 27.20 | 27.62 | 27.13 | 27.60 | 17,741 | +0.46(+1.70%) |
Dec 12, 2023 | 27.05 | 27.14 | 26.99 | 27.14 | 7,101 | +0.20(+0.74%) |
Dec 11, 2023 | 26.74 | 26.96 | 26.74 | 26.94 | 1,217 | +0.27(+1.01%) |
Dec 08, 2023 | 26.66 | 26.70 | 26.56 | 26.67 | 3,471 | +0.07(+0.27%) |
Dec 07, 2023 | 26.58 | 26.60 | 26.52 | 26.60 | 2,741 | +0.27(+1.03%) |
Dec 06, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 96 | -0.05(-0.19%) |
Dec 05, 2023 | 26.48 | 26.48 | 26.38 | 26.38 | 950 | -0.05(-0.20%) |
Dec 04, 2023 | 26.40 | 26.44 | 26.35 | 26.43 | 2,023 | -0.13(-0.51%) |
Dec 01, 2023 | 26.28 | 26.59 | 26.28 | 26.57 | 2,269 | +0.31(+1.16%) |
Nov 30, 2023 | 26.18 | 26.26 | 26.05 | 26.26 | 5,310 | +0.09(+0.35%) |
Nov 29, 2023 | 26.21 | 26.32 | 26.17 | 26.17 | 2,252 | +0.07(+0.28%) |
Nov 28, 2023 | 25.99 | 26.18 | 25.99 | 26.10 | 8,474 | +0.06(+0.25%) |
Nov 27, 2023 | 26.05 | 26.16 | 26.03 | 26.03 | 5,058 | +0.01(+0.04%) |
Nov 24, 2023 | 26.04 | 26.04 | 26.02 | 26.02 | 905 | +0.01(+0.04%) |
Nov 22, 2023 | 26.11 | 26.14 | 25.98 | 26.01 | 8,086 | +0.17(+0.67%) |
Nov 21, 2023 | 25.88 | 25.88 | 25.84 | 25.84 | 10,820 | -0.16(-0.62%) |
Nov 20, 2023 | 26.01 | 26.08 | 25.97 | 26.00 | 4,379 | +0.25(+0.97%) |
Nov 17, 2023 | 25.71 | 25.77 | 25.71 | 25.75 | 5,942 | +0.08(+0.29%) |
Nov 16, 2023 | 25.75 | 25.75 | 25.61 | 25.68 | 7,723 | -0.04(-0.17%) |
Nov 15, 2023 | 25.77 | 25.78 | 25.64 | 25.72 | 4,450 | +0.13(+0.53%) |
Nov 14, 2023 | 25.45 | 25.68 | 25.45 | 25.59 | 2,656 | +0.64(+2.55%) |
Nov 13, 2023 | 25.25 | 25.25 | 24.89 | 24.95 | 30,194 | -0.06(-0.24%) |
Nov 10, 2023 | 24.60 | 25.06 | 24.60 | 25.01 | 9,403 | +0.49(+2.01%) |
Nov 09, 2023 | 24.79 | 24.80 | 24.52 | 24.52 | 1,058 | -0.12(-0.49%) |
Nov 08, 2023 | 24.67 | 24.70 | 24.63 | 24.64 | 6,464 | +0.02(+0.08%) |
Nov 07, 2023 | 24.64 | 24.65 | 24.61 | 24.62 | 1,116 | +0.18(+0.74%) |
Nov 06, 2023 | 24.43 | 24.44 | 24.43 | 24.44 | 370 | +0.00(+0.01%) |
Nov 03, 2023 | 24.47 | 24.54 | 24.44 | 24.44 | 6,948 | +0.32(+1.34%) |
Nov 02, 2023 | 24.00 | 24.17 | 23.97 | 24.11 | 22,491 | +0.54(+2.28%) |