Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.47 | 28.47 | 28.06 | 28.06 | 15,567 | -0.45(-1.58%) |
Jan 30, 2024 | 28.55 | 28.58 | 28.46 | 28.51 | 8,515 | -0.06(-0.21%) |
Jan 29, 2024 | 28.33 | 28.59 | 28.33 | 28.57 | 10,779 | +0.19(+0.67%) |
Jan 26, 2024 | 28.44 | 28.50 | 28.38 | 28.38 | 14,360 | -0.03(-0.11%) |
Jan 25, 2024 | 28.61 | 28.61 | 28.33 | 28.41 | 8,759 | +0.05(+0.18%) |
Jan 24, 2024 | 28.54 | 28.58 | 28.35 | 28.36 | 8,166 | -0.06(-0.21%) |
Jan 23, 2024 | 28.67 | 28.67 | 28.36 | 28.42 | 14,764 | -0.14(-0.49%) |
Jan 22, 2024 | 28.26 | 28.56 | 28.26 | 28.56 | 27,676 | +0.47(+1.67%) |
Jan 19, 2024 | 28.00 | 28.17 | 27.86 | 28.09 | 25,609 | +0.11(+0.39%) |
Jan 18, 2024 | 27.93 | 27.98 | 27.75 | 27.98 | 26,273 | +0.19(+0.68%) |
Jan 17, 2024 | 27.76 | 27.82 | 27.70 | 27.79 | 4,610 | -0.15(-0.54%) |
Jan 16, 2024 | 27.89 | 27.99 | 27.81 | 27.94 | 28,311 | -0.13(-0.46%) |
Jan 15, 2024 | 28.07 | 28.17 | 28.05 | 28.07 | 7,500 | +0.13(+0.47%) |
Jan 12, 2024 | 28.05 | 28.05 | 27.87 | 27.94 | 16,804 | -0.01(-0.04%) |
Jan 11, 2024 | 27.97 | 27.97 | 27.79 | 27.95 | 14,542 | +0.01(+0.04%) |
Jan 10, 2024 | 27.98 | 28.01 | 27.81 | 27.94 | 11,524 | +0.00(+0.00%) |
Jan 09, 2024 | 27.96 | 28.01 | 27.80 | 27.94 | 12,037 | -0.08(-0.29%) |
Jan 08, 2024 | 27.76 | 28.03 | 27.76 | 28.02 | 8,041 | +0.32(+1.16%) |
Jan 05, 2024 | 27.53 | 27.73 | 27.53 | 27.70 | 10,972 | +0.13(+0.47%) |
Jan 04, 2024 | 27.64 | 27.72 | 27.57 | 27.57 | 6,140 | -0.22(-0.79%) |
Jan 03, 2024 | 28.00 | 28.00 | 27.70 | 27.79 | 5,420 | -0.40(-1.42%) |
Jan 02, 2024 | 28.07 | 28.28 | 28.07 | 28.19 | 6,008 | +0.02(+0.07%) |
Dec 29, 2023 | 28.17 | 0 | -0.20(-0.70%) | |||
Dec 28, 2023 | 28.30 | 28.37 | 28.27 | 28.37 | 4,413 | -0.14(-0.49%) |
Dec 27, 2023 | 28.53 | 28.57 | 28.46 | 28.51 | 3,696 | +0.12(+0.42%) |
Dec 22, 2023 | 28.39 | 0 | +0.10(+0.35%) | |||
Dec 21, 2023 | 28.32 | 28.32 | 28.17 | 28.29 | 2,900 | +0.01(+0.04%) |
Dec 20, 2023 | 28.63 | 28.65 | 28.26 | 28.28 | 14,275 | -0.27(-0.95%) |
Dec 19, 2023 | 28.39 | 28.58 | 28.39 | 28.55 | 14,100 | +0.20(+0.71%) |
Dec 18, 2023 | 28.40 | 28.40 | 28.33 | 28.35 | 6,104 | +0.15(+0.53%) |
Dec 15, 2023 | 28.56 | 28.56 | 28.20 | 28.20 | 8,829 | -0.32(-1.12%) |
Dec 14, 2023 | 28.48 | 28.64 | 28.46 | 28.52 | 9,890 | +0.54(+1.93%) |
Dec 13, 2023 | 27.60 | 27.99 | 27.47 | 27.98 | 6,638 | +0.41(+1.49%) |
Dec 12, 2023 | 27.55 | 27.69 | 27.55 | 27.57 | 3,892 | -0.02(-0.07%) |
Dec 11, 2023 | 27.45 | 27.62 | 27.45 | 27.59 | 5,700 | +0.08(+0.29%) |
Dec 08, 2023 | 27.38 | 27.52 | 27.38 | 27.51 | 4,934 | +0.13(+0.47%) |
Dec 07, 2023 | 27.30 | 27.39 | 27.24 | 27.38 | 4,300 | +0.11(+0.40%) |
Dec 06, 2023 | 27.42 | 27.42 | 27.27 | 27.27 | 8,754 | +0.00(+0.00%) |
Dec 05, 2023 | 27.41 | 27.46 | 27.21 | 27.27 | 8,823 | -0.26(-0.94%) |
Dec 04, 2023 | 27.26 | 27.53 | 27.25 | 27.53 | 4,527 | +0.31(+1.14%) |
Dec 01, 2023 | 26.67 | 27.22 | 26.67 | 27.22 | 6,638 | +0.49(+1.83%) |
Nov 30, 2023 | 26.73 | 26.75 | 26.60 | 26.73 | 10,301 | +0.11(+0.41%) |
Nov 29, 2023 | 26.60 | 26.82 | 26.60 | 26.62 | 6,025 | +0.14(+0.53%) |
Nov 28, 2023 | 26.64 | 26.67 | 26.47 | 26.48 | 5,300 | -0.28(-1.05%) |
Nov 27, 2023 | 26.85 | 26.85 | 26.72 | 26.76 | 5,385 | -0.14(-0.52%) |
Nov 24, 2023 | 26.63 | 27.00 | 26.63 | 26.90 | 14,529 | +0.06(+0.22%) |
Nov 22, 2023 | 26.84 | 26.84 | 144 | +0.16(+0.60%) | ||
Nov 21, 2023 | 26.72 | 26.73 | 26.66 | 26.68 | 7,126 | -0.18(-0.67%) |
Nov 20, 2023 | 26.76 | 26.90 | 26.76 | 26.86 | 8,756 | +0.16(+0.60%) |
Nov 17, 2023 | 26.74 | 26.74 | 26.68 | 26.70 | 3,602 | +0.09(+0.34%) |
Nov 16, 2023 | 26.54 | 26.61 | 26.54 | 26.61 | 12,450 | -0.10(-0.37%) |
Nov 15, 2023 | 26.66 | 26.93 | 26.66 | 26.71 | 5,080 | +0.09(+0.34%) |
Nov 14, 2023 | 26.66 | 26.66 | 26.55 | 26.62 | 9,131 | +0.81(+3.14%) |
Nov 13, 2023 | 25.79 | 25.85 | 25.70 | 25.81 | 10,176 | -0.02(-0.08%) |
Nov 10, 2023 | 25.68 | 25.83 | 25.63 | 25.83 | 8,843 | +0.30(+1.18%) |
Nov 09, 2023 | 25.77 | 25.77 | 25.52 | 25.53 | 4,108 | -0.26(-1.01%) |
Nov 08, 2023 | 25.98 | 25.98 | 25.77 | 25.79 | 4,048 | -0.04(-0.15%) |
Nov 07, 2023 | 25.84 | 25.84 | 25.81 | 25.83 | 6,517 | +0.05(+0.19%) |
Nov 06, 2023 | 25.81 | 25.81 | 25.70 | 25.78 | 4,600 | -0.28(-1.07%) |
Nov 03, 2023 | 26.03 | 26.09 | 26.03 | 26.06 | 2,813 | +0.44(+1.72%) |
Nov 02, 2023 | 25.44 | 25.63 | 25.43 | 25.62 | 10,952 | +0.34(+1.34%) |