Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.80 | 28.81 | 28.74 | 28.75 | 64,252 | -0.08(-0.28%) |
Jan 30, 2024 | 28.83 | 28.83 | 28.79 | 28.83 | 122,962 | +0.00(+0.00%) |
Jan 29, 2024 | 28.75 | 28.83 | 28.75 | 28.83 | 81,043 | +0.05(+0.17%) |
Jan 26, 2024 | 28.74 | 28.80 | 28.74 | 28.78 | 239,222 | -0.01(-0.03%) |
Jan 25, 2024 | 28.78 | 28.80 | 28.75 | 28.79 | 145,110 | +0.03(+0.10%) |
Jan 24, 2024 | 28.79 | 28.80 | 28.75 | 28.76 | 100,741 | +0.02(+0.07%) |
Jan 23, 2024 | 28.69 | 28.74 | 28.69 | 28.74 | 83,726 | +0.01(+0.03%) |
Jan 22, 2024 | 28.73 | 28.75 | 28.70 | 28.73 | 102,737 | +0.02(+0.07%) |
Jan 19, 2024 | 28.64 | 28.71 | 28.63 | 28.71 | 147,384 | +0.08(+0.28%) |
Jan 18, 2024 | 28.57 | 28.64 | 28.55 | 28.63 | 161,133 | +0.10(+0.35%) |
Jan 17, 2024 | 28.55 | 28.59 | 28.53 | 28.53 | 142,402 | -0.08(-0.28%) |
Jan 16, 2024 | 28.62 | 28.62 | 28.57 | 28.61 | 156,959 | +0.01(+0.03%) |
Jan 12, 2024 | 28.63 | 28.64 | 28.57 | 28.60 | 356,682 | -0.01(-0.03%) |
Jan 11, 2024 | 28.57 | 28.61 | 28.54 | 28.61 | 186,814 | +0.01(+0.03%) |
Jan 10, 2024 | 28.56 | 28.61 | 28.55 | 28.60 | 167,202 | +0.04(+0.14%) |
Jan 09, 2024 | 28.49 | 28.57 | 28.49 | 28.56 | 106,508 | -0.01(-0.04%) |
Jan 08, 2024 | 28.48 | 28.57 | 28.48 | 28.57 | 143,836 | +0.09(+0.32%) |
Jan 05, 2024 | 28.45 | 28.51 | 28.43 | 28.48 | 214,541 | +0.02(+0.07%) |
Jan 04, 2024 | 28.47 | 28.50 | 28.43 | 28.46 | 533,311 | -0.01(-0.04%) |
Jan 03, 2024 | 28.45 | 28.50 | 28.45 | 28.47 | 724,642 | -0.01(-0.04%) |
Jan 02, 2024 | 28.54 | 28.54 | 28.45 | 28.48 | 479,767 | -0.09(-0.32%) |
Dec 29, 2023 | 28.57 | 28.57 | 28.54 | 28.57 | 448,298 | +0.01(+0.04%) |
Dec 28, 2023 | 28.53 | 28.56 | 28.52 | 28.56 | 154,219 | +0.02(+0.07%) |
Dec 27, 2023 | 28.54 | 28.54 | 28.51 | 28.54 | 69,118 | +0.00(+0.00%) |
Dec 26, 2023 | 28.54 | 28.54 | 28.51 | 28.54 | 58,490 | +0.02(+0.07%) |
Dec 22, 2023 | 28.52 | 28.52 | 28.50 | 28.52 | 59,548 | +0.03(+0.11%) |
Dec 21, 2023 | 28.50 | 28.51 | 28.47 | 28.49 | 47,351 | +0.03(+0.10%) |
Dec 20, 2023 | 28.46 | 28.51 | 28.46 | 28.46 | 309,254 | -0.01(-0.04%) |
Dec 19, 2023 | 28.51 | 28.51 | 28.47 | 28.47 | 106,347 | -0.03(-0.11%) |
Dec 18, 2023 | 28.47 | 28.52 | 28.47 | 28.50 | 118,994 | +0.02(+0.09%) |
Dec 15, 2023 | 28.50 | 28.51 | 28.48 | 28.48 | 61,936 | -0.01(-0.05%) |
Dec 14, 2023 | 28.49 | 28.50 | 28.46 | 28.49 | 42,513 | +0.00(+0.00%) |
Dec 13, 2023 | 28.44 | 28.50 | 28.44 | 28.49 | 78,604 | -0.01(-0.04%) |
Dec 12, 2023 | 28.47 | 28.50 | 28.46 | 28.50 | 135,672 | +0.01(+0.04%) |
Dec 11, 2023 | 28.41 | 28.49 | 28.41 | 28.49 | 152,245 | +0.08(+0.28%) |
Dec 08, 2023 | 28.40 | 28.44 | 28.40 | 28.41 | 120,862 | +0.01(+0.04%) |
Dec 07, 2023 | 28.43 | 28.43 | 28.40 | 28.40 | 116,372 | +0.03(+0.11%) |
Dec 06, 2023 | 28.43 | 28.43 | 28.37 | 28.37 | 86,262 | -0.04(-0.14%) |
Dec 05, 2023 | 28.42 | 28.42 | 28.38 | 28.41 | 49,924 | +0.00(+0.00%) |
Dec 04, 2023 | 28.40 | 28.41 | 28.38 | 28.41 | 68,963 | +0.00(+0.00%) |
Dec 01, 2023 | 28.40 | 28.41 | 28.37 | 28.41 | 159,873 | +0.00(+0.00%) |
Nov 30, 2023 | 28.38 | 28.41 | 28.35 | 28.41 | 125,159 | +0.08(+0.28%) |
Nov 29, 2023 | 28.39 | 28.41 | 28.33 | 28.33 | 212,522 | -0.05(-0.18%) |
Nov 28, 2023 | 28.38 | 28.38 | 28.35 | 28.38 | 111,906 | +0.00(+0.00%) |
Nov 27, 2023 | 28.37 | 28.39 | 28.34 | 28.38 | 67,567 | +0.01(+0.04%) |
Nov 24, 2023 | 28.35 | 28.37 | 28.35 | 28.37 | 23,796 | +0.02(+0.07%) |
Nov 22, 2023 | 28.35 | 28.36 | 28.32 | 28.35 | 77,513 | +0.05(+0.18%) |
Nov 21, 2023 | 28.29 | 28.34 | 28.29 | 28.30 | 117,625 | -0.04(-0.14%) |
Nov 20, 2023 | 28.27 | 28.34 | 28.27 | 28.34 | 135,148 | +0.05(+0.18%) |
Nov 17, 2023 | 28.24 | 28.31 | 28.24 | 28.29 | 77,129 | +0.01(+0.04%) |
Nov 16, 2023 | 28.22 | 28.28 | 28.22 | 28.28 | 118,114 | +0.01(+0.04%) |
Nov 15, 2023 | 28.23 | 28.28 | 28.23 | 28.27 | 126,395 | +0.01(+0.04%) |
Nov 14, 2023 | 28.22 | 28.27 | 28.21 | 28.26 | 157,206 | +0.14(+0.50%) |
Nov 13, 2023 | 28.17 | 28.17 | 28.12 | 28.12 | 2,718,764 | -0.04(-0.14%) |
Nov 10, 2023 | 28.06 | 28.16 | 28.04 | 28.16 | 201,857 | +0.10(+0.36%) |
Nov 09, 2023 | 28.07 | 28.09 | 28.00 | 28.06 | 64,300 | -0.01(-0.04%) |
Nov 08, 2023 | 28.09 | 28.11 | 28.03 | 28.07 | 88,054 | -0.02(-0.07%) |
Nov 07, 2023 | 28.07 | 28.09 | 28.02 | 28.09 | 206,600 | +0.01(+0.04%) |
Nov 06, 2023 | 28.06 | 28.08 | 28.01 | 28.08 | 121,716 | +0.09(+0.32%) |
Nov 03, 2023 | 28.03 | 28.06 | 27.99 | 27.99 | 148,449 | +0.01(+0.04%) |
Nov 02, 2023 | 27.93 | 27.98 | 27.88 | 27.98 | 76,276 | +0.11(+0.39%) |