Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.36 | 28.39 | 27.68 | 27.68 | 7,778 | -0.82(-2.87%) |
Jan 30, 2024 | 28.38 | 28.54 | 28.37 | 28.50 | 77,108 | +0.01(+0.03%) |
Jan 29, 2024 | 28.16 | 28.51 | 28.16 | 28.49 | 9,688 | +0.28(+0.98%) |
Jan 26, 2024 | 28.33 | 28.33 | 28.21 | 28.21 | 3,163 | +0.01(+0.05%) |
Jan 25, 2024 | 28.08 | 28.20 | 28.08 | 28.20 | 718 | +0.31(+1.13%) |
Jan 24, 2024 | 28.22 | 28.22 | 27.88 | 27.88 | 3,423 | -0.20(-0.71%) |
Jan 23, 2024 | 28.00 | 28.19 | 28.00 | 28.08 | 7,785 | -0.13(-0.45%) |
Jan 22, 2024 | 27.98 | 28.21 | 27.98 | 28.21 | 1,164 | +0.52(+1.88%) |
Jan 19, 2024 | 27.38 | 27.73 | 27.38 | 27.69 | 8,914 | +0.24(+0.89%) |
Jan 18, 2024 | 27.17 | 27.45 | 27.16 | 27.45 | 799 | +0.23(+0.84%) |
Jan 17, 2024 | 27.09 | 27.30 | 26.98 | 27.22 | 3,064 | -0.17(-0.61%) |
Jan 16, 2024 | 27.46 | 27.58 | 27.33 | 27.38 | 141,019 | -0.30(-1.10%) |
Jan 12, 2024 | 27.61 | 27.69 | 27.61 | 27.69 | 5,164 | -0.04(-0.15%) |
Jan 11, 2024 | 27.52 | 27.73 | 27.52 | 27.73 | 778 | -0.19(-0.69%) |
Jan 10, 2024 | 27.82 | 27.92 | 27.82 | 27.92 | 477 | +0.04(+0.16%) |
Jan 09, 2024 | 27.80 | 27.95 | 27.80 | 27.88 | 1,974 | -0.34(-1.19%) |
Jan 08, 2024 | 27.88 | 28.25 | 27.88 | 28.21 | 1,896 | +0.38(+1.36%) |
Jan 05, 2024 | 27.83 | 27.83 | 27.79 | 27.83 | 2,819 | -0.10(-0.34%) |
Jan 04, 2024 | 27.93 | 27.98 | 27.93 | 27.93 | 4,056 | +0.01(+0.04%) |
Jan 03, 2024 | 28.27 | 28.27 | 27.92 | 27.92 | 5,764 | -0.74(-2.58%) |
Jan 02, 2024 | 28.53 | 28.77 | 28.41 | 28.66 | 6,584 | +0.00(+0.00%) |
Dec 29, 2023 | 29.00 | 29.07 | 28.61 | 28.66 | 12,652 | -0.33(-1.13%) |
Dec 28, 2023 | 29.03 | 29.03 | 28.95 | 28.98 | 1,427 | -0.07(-0.26%) |
Dec 27, 2023 | 29.16 | 29.17 | 29.01 | 29.06 | 11,478 | -0.04(-0.14%) |
Dec 26, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 67 | +0.38(+1.32%) |
Dec 22, 2023 | 28.77 | 29.01 | 28.72 | 28.72 | 37,687 | +0.09(+0.33%) |
Dec 21, 2023 | 28.49 | 28.66 | 28.33 | 28.62 | 2,520 | +0.42(+1.49%) |
Dec 20, 2023 | 28.55 | 28.55 | 28.18 | 28.20 | 1,406 | -0.35(-1.22%) |
Dec 19, 2023 | 28.39 | 28.62 | 28.39 | 28.55 | 9,928 | +0.51(+1.82%) |
Dec 18, 2023 | 28.21 | 28.21 | 27.99 | 28.04 | 2,431 | -0.05(-0.17%) |
Dec 15, 2023 | 27.94 | 28.18 | 27.94 | 28.09 | 11,175 | -0.31(-1.10%) |
Dec 14, 2023 | 28.28 | 28.43 | 28.20 | 28.40 | 5,096 | +0.71(+2.57%) |
Dec 13, 2023 | 26.84 | 27.69 | 26.63 | 27.69 | 7,032 | +0.79(+2.94%) |
Dec 12, 2023 | 26.82 | 26.96 | 26.82 | 26.90 | 1,199 | -0.05(-0.18%) |
Dec 11, 2023 | 26.83 | 27.02 | 26.83 | 26.95 | 5,324 | +0.02(+0.07%) |
Dec 08, 2023 | 26.84 | 26.93 | 26.83 | 26.93 | 2,331 | +0.16(+0.59%) |
Dec 07, 2023 | 26.65 | 26.77 | 26.63 | 26.77 | 1,567 | +0.31(+1.16%) |
Dec 06, 2023 | 27.06 | 27.06 | 26.46 | 26.46 | 3,945 | -0.12(-0.45%) |
Dec 05, 2023 | 26.67 | 26.74 | 26.55 | 26.58 | 12,293 | -0.32(-1.18%) |
Dec 04, 2023 | 26.72 | 26.90 | 26.71 | 26.90 | 4,480 | +0.27(+1.01%) |
Dec 01, 2023 | 26.45 | 26.63 | 26.45 | 26.63 | 785 | +0.78(+3.02%) |
Nov 30, 2023 | 25.88 | 25.88 | 25.79 | 25.85 | 4,203 | +0.07(+0.27%) |
Nov 29, 2023 | 25.89 | 26.05 | 25.73 | 25.78 | 27,772 | -0.01(-0.04%) |
Nov 28, 2023 | 25.82 | 25.87 | 25.71 | 25.79 | 109,263 | -0.12(-0.46%) |
Nov 27, 2023 | 25.88 | 25.91 | 25.88 | 25.91 | 5,947 | -0.10(-0.38%) |
Nov 24, 2023 | 25.92 | 26.01 | 25.92 | 26.01 | 330 | +0.14(+0.55%) |
Nov 22, 2023 | 25.97 | 25.97 | 25.81 | 25.86 | 1,697 | +0.07(+0.29%) |
Nov 21, 2023 | 25.80 | 25.80 | 25.73 | 25.79 | 1,832 | -0.19(-0.72%) |
Nov 20, 2023 | 25.87 | 25.98 | 25.87 | 25.98 | 834 | +0.09(+0.34%) |
Nov 17, 2023 | 25.81 | 25.95 | 25.81 | 25.89 | 5,540 | +0.28(+1.08%) |
Nov 16, 2023 | 25.85 | 25.88 | 25.59 | 25.61 | 1,928 | -0.36(-1.37%) |
Nov 15, 2023 | 26.11 | 26.11 | 25.97 | 25.97 | 4,080 | +0.08(+0.31%) |
Nov 14, 2023 | 25.51 | 25.89 | 25.51 | 25.89 | 2,678 | +1.31(+5.31%) |
Nov 13, 2023 | 24.64 | 24.64 | 24.58 | 24.58 | 3,933 | -0.02(-0.08%) |
Nov 10, 2023 | 24.63 | 24.63 | 24.54 | 24.60 | 1,996 | +0.22(+0.89%) |
Nov 09, 2023 | 24.68 | 24.68 | 24.38 | 24.38 | 2,867 | -0.33(-1.32%) |
Nov 08, 2023 | 24.70 | 24.73 | 24.63 | 24.71 | 2,570 | -0.21(-0.83%) |
Nov 07, 2023 | 24.97 | 25.01 | 24.86 | 24.92 | 5,468 | -0.14(-0.55%) |
Nov 06, 2023 | 25.03 | 25.06 | 24.97 | 25.06 | 4,084 | -0.24(-0.94%) |
Nov 03, 2023 | 24.96 | 25.30 | 24.96 | 25.30 | 3,558 | +0.62(+2.53%) |
Nov 02, 2023 | 24.33 | 24.67 | 24.33 | 24.67 | 30,327 | +0.61(+2.55%) |