Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.36 | 28.36 | 28.08 | 28.08 | 1,416 | -0.10(-0.36%) |
Jan 30, 2024 | 28.27 | 28.33 | 27.93 | 28.18 | 897 | -0.05(-0.19%) |
Jan 29, 2024 | 28.13 | 28.23 | 28.13 | 28.23 | 211 | +0.17(+0.62%) |
Jan 26, 2024 | 28.10 | 28.10 | 28.06 | 28.06 | 662 | +0.05(+0.18%) |
Jan 25, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 351 | +0.08(+0.28%) |
Jan 24, 2024 | 27.96 | 28.17 | 27.93 | 27.93 | 3,164 | +0.09(+0.31%) |
Jan 23, 2024 | 27.82 | 27.84 | 27.60 | 27.84 | 504 | -0.06(-0.23%) |
Jan 22, 2024 | 28.11 | 28.15 | 27.72 | 27.91 | 5,399 | +0.04(+0.14%) |
Jan 19, 2024 | 27.71 | 27.87 | 27.57 | 27.87 | 21,230 | +0.09(+0.31%) |
Jan 18, 2024 | 27.71 | 27.78 | 27.70 | 27.78 | 524 | +0.16(+0.59%) |
Jan 17, 2024 | 27.50 | 27.62 | 27.50 | 27.62 | 939 | -0.21(-0.76%) |
Jan 16, 2024 | 27.98 | 27.98 | 27.83 | 27.83 | 2,917 | -0.52(-1.83%) |
Jan 12, 2024 | 28.60 | 28.60 | 28.35 | 28.35 | 3,675 | +0.09(+0.33%) |
Jan 11, 2024 | 28.13 | 28.26 | 28.13 | 28.26 | 668 | -0.05(-0.16%) |
Jan 10, 2024 | 28.17 | 28.30 | 28.17 | 28.30 | 600 | +0.16(+0.59%) |
Jan 09, 2024 | 28.12 | 28.14 | 28.07 | 28.14 | 2,306 | -0.21(-0.74%) |
Jan 08, 2024 | 28.29 | 28.35 | 28.24 | 28.35 | 1,069 | +0.25(+0.90%) |
Jan 05, 2024 | 28.28 | 28.28 | 28.09 | 28.09 | 1,040 | -0.03(-0.11%) |
Jan 04, 2024 | 28.19 | 28.38 | 27.99 | 28.12 | 2,448 | +0.21(+0.74%) |
Jan 03, 2024 | 28.09 | 28.09 | 27.92 | 27.92 | 269 | -0.25(-0.89%) |
Jan 02, 2024 | 28.24 | 28.24 | 28.11 | 28.17 | 357 | -0.30(-1.07%) |
Dec 29, 2023 | 28.38 | 28.47 | 28.38 | 28.47 | 592 | +0.02(+0.07%) |
Dec 28, 2023 | 28.58 | 28.58 | 28.45 | 28.45 | 1,860 | -0.00(-0.02%) |
Dec 27, 2023 | 28.35 | 28.57 | 28.35 | 28.46 | 32,781 | +0.15(+0.52%) |
Dec 26, 2023 | 28.32 | 28.32 | 28.30 | 28.31 | 1,036 | +0.06(+0.22%) |
Dec 22, 2023 | 28.34 | 28.48 | 28.16 | 28.24 | 1,171 | +0.07(+0.26%) |
Dec 21, 2023 | 28.12 | 28.19 | 27.93 | 28.17 | 1,586 | +0.41(+1.47%) |
Dec 20, 2023 | 27.86 | 28.17 | 27.76 | 27.76 | 2,653 | -0.21(-0.75%) |
Dec 19, 2023 | 27.98 | 28.04 | 27.90 | 27.97 | 1,525 | +0.15(+0.54%) |
Dec 18, 2023 | 27.69 | 27.82 | 27.69 | 27.82 | 1,823 | +0.11(+0.39%) |
Dec 15, 2023 | 28.09 | 28.09 | 27.72 | 27.72 | 2,042 | -0.31(-1.12%) |
Dec 14, 2023 | 28.04 | 28.09 | 28.03 | 28.03 | 714 | +0.29(+1.06%) |
Dec 13, 2023 | 27.52 | 27.78 | 27.52 | 27.74 | 589 | +0.39(+1.43%) |
Dec 12, 2023 | 27.24 | 27.51 | 27.17 | 27.34 | 2,559 | -0.04(-0.14%) |
Dec 11, 2023 | 27.41 | 27.41 | 27.31 | 27.38 | 3,754 | +0.14(+0.51%) |
Dec 08, 2023 | 27.27 | 27.42 | 27.11 | 27.24 | 3,694 | +0.02(+0.07%) |
Dec 07, 2023 | 27.12 | 27.23 | 27.12 | 27.23 | 1,544 | +0.18(+0.68%) |
Dec 06, 2023 | 27.25 | 27.25 | 27.04 | 27.04 | 12,289 | +0.04(+0.13%) |
Dec 05, 2023 | 27.00 | 27.01 | 26.93 | 27.01 | 14,704 | -0.02(-0.06%) |
Dec 04, 2023 | 27.16 | 27.16 | 26.99 | 27.02 | 1,433 | -0.35(-1.29%) |
Dec 01, 2023 | 27.19 | 27.38 | 27.19 | 27.38 | 7,646 | +0.42(+1.54%) |
Nov 30, 2023 | 26.93 | 27.02 | 26.93 | 26.96 | 2,364 | +0.06(+0.23%) |
Nov 29, 2023 | 26.92 | 27.09 | 26.90 | 26.90 | 27,778 | -0.04(-0.16%) |
Nov 28, 2023 | 26.78 | 26.94 | 26.78 | 26.94 | 335 | +0.02(+0.09%) |
Nov 27, 2023 | 26.73 | 27.06 | 26.73 | 26.92 | 596 | +0.07(+0.25%) |
Nov 24, 2023 | 27.07 | 27.07 | 26.80 | 26.85 | 777 | +0.15(+0.56%) |
Nov 22, 2023 | 26.60 | 26.70 | 26.60 | 26.70 | 493 | +0.25(+0.95%) |
Nov 21, 2023 | 26.64 | 26.65 | 26.45 | 26.45 | 661 | -0.21(-0.80%) |
Nov 20, 2023 | 26.36 | 26.70 | 26.36 | 26.66 | 33,858 | +0.05(+0.18%) |
Nov 17, 2023 | 26.54 | 26.62 | 26.54 | 26.61 | 1,298 | +0.38(+1.44%) |
Nov 16, 2023 | 26.19 | 26.24 | 26.19 | 26.24 | 1,841 | -0.09(-0.34%) |
Nov 15, 2023 | 26.50 | 26.53 | 26.29 | 26.33 | 1,433 | -0.13(-0.47%) |
Nov 14, 2023 | 26.25 | 26.45 | 26.25 | 26.45 | 2,517 | +0.68(+2.64%) |
Nov 13, 2023 | 25.63 | 25.77 | 25.63 | 25.77 | 2,005 | +0.10(+0.38%) |
Nov 10, 2023 | 25.54 | 25.67 | 25.49 | 25.67 | 2,491 | +0.17(+0.67%) |
Nov 09, 2023 | 25.69 | 25.72 | 25.50 | 25.50 | 2,116 | +0.05(+0.18%) |
Nov 08, 2023 | 25.42 | 25.46 | 25.42 | 25.46 | 655 | -0.16(-0.64%) |
Nov 07, 2023 | 25.47 | 25.63 | 25.47 | 25.62 | 16,229 | -0.21(-0.83%) |
Nov 06, 2023 | 25.94 | 25.94 | 25.83 | 25.83 | 501 | -0.17(-0.65%) |
Nov 03, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 269 | +0.36(+1.40%) |
Nov 02, 2023 | 25.57 | 25.64 | 25.57 | 25.64 | 534 | +0.39(+1.54%) |