Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.83 | 27.16 | 26.56 | 26.56 | 93,838 | -0.22(-0.82%) |
Jan 30, 2024 | 26.86 | 26.91 | 26.55 | 26.78 | 103,320 | -0.19(-0.70%) |
Jan 29, 2024 | 26.58 | 26.98 | 26.57 | 26.97 | 64,021 | +0.37(+1.39%) |
Jan 26, 2024 | 27.02 | 27.05 | 26.34 | 26.60 | 43,722 | -0.28(-1.04%) |
Jan 25, 2024 | 27.10 | 27.19 | 26.75 | 26.88 | 59,563 | -0.06(-0.22%) |
Jan 24, 2024 | 27.24 | 27.24 | 26.90 | 26.94 | 46,992 | -0.14(-0.52%) |
Jan 23, 2024 | 27.64 | 27.64 | 27.00 | 27.08 | 99,154 | -0.42(-1.52%) |
Jan 22, 2024 | 27.26 | 27.69 | 27.10 | 27.50 | 90,723 | +0.38(+1.40%) |
Jan 19, 2024 | 27.12 | 27.12 | 26.77 | 27.12 | 74,038 | +0.13(+0.48%) |
Jan 18, 2024 | 26.67 | 26.99 | 26.53 | 26.99 | 121,505 | +0.41(+1.54%) |
Jan 17, 2024 | 26.82 | 26.92 | 26.41 | 26.58 | 68,940 | -0.36(-1.33%) |
Jan 16, 2024 | 26.88 | 27.11 | 26.84 | 26.94 | 105,953 | -0.02(-0.07%) |
Jan 12, 2024 | 27.16 | 27.18 | 26.82 | 26.96 | 66,804 | +0.06(+0.22%) |
Jan 11, 2024 | 26.71 | 26.91 | 26.44 | 26.90 | 72,282 | +0.16(+0.60%) |
Jan 10, 2024 | 26.55 | 26.74 | 26.36 | 26.74 | 56,566 | +0.13(+0.49%) |
Jan 09, 2024 | 26.46 | 26.66 | 26.39 | 26.61 | 49,909 | -0.05(-0.19%) |
Jan 08, 2024 | 26.21 | 26.66 | 26.17 | 26.66 | 67,199 | +0.56(+2.14%) |
Jan 05, 2024 | 26.23 | 26.43 | 26.11 | 26.11 | 78,132 | -0.29(-1.10%) |
Jan 04, 2024 | 26.72 | 26.72 | 26.28 | 26.39 | 96,124 | -0.16(-0.60%) |
Jan 03, 2024 | 26.93 | 26.99 | 26.42 | 26.55 | 123,529 | -0.09(-0.34%) |
Jan 02, 2024 | 26.84 | 27.00 | 26.47 | 26.64 | 83,380 | -0.33(-1.22%) |
Dec 29, 2023 | 27.08 | 27.16 | 26.94 | 26.97 | 78,983 | -0.04(-0.15%) |
Dec 28, 2023 | 27.15 | 27.26 | 26.94 | 27.01 | 61,584 | -0.22(-0.81%) |
Dec 27, 2023 | 27.07 | 27.32 | 27.03 | 27.23 | 61,262 | +0.11(+0.40%) |
Dec 26, 2023 | 27.18 | 27.26 | 26.85 | 27.12 | 73,413 | +0.00(+0.00%) |
Dec 22, 2023 | 27.00 | 27.23 | 26.99 | 27.12 | 79,277 | +0.19(+0.70%) |
Dec 21, 2023 | 26.42 | 26.95 | 26.27 | 26.93 | 139,528 | +0.67(+2.55%) |
Dec 20, 2023 | 26.26 | 26.68 | 26.07 | 26.27 | 103,503 | +0.06(+0.23%) |
Dec 19, 2023 | 26.04 | 26.24 | 25.77 | 26.21 | 103,487 | +0.33(+1.27%) |
Dec 18, 2023 | 25.94 | 26.07 | 25.59 | 25.88 | 150,794 | +0.11(+0.43%) |
Dec 15, 2023 | 26.00 | 26.09 | 25.56 | 25.77 | 433,636 | -0.05(-0.19%) |
Dec 14, 2023 | 26.31 | 26.45 | 25.46 | 25.82 | 126,061 | -0.33(-1.26%) |
Dec 13, 2023 | 26.03 | 26.32 | 25.77 | 26.15 | 285,505 | +0.17(+0.65%) |
Dec 12, 2023 | 25.93 | 26.23 | 25.83 | 25.98 | 77,133 | +0.17(+0.66%) |
Dec 11, 2023 | 25.91 | 25.96 | 25.75 | 25.81 | 81,124 | -0.14(-0.54%) |
Dec 08, 2023 | 25.84 | 25.97 | 25.68 | 25.95 | 66,721 | +0.14(+0.56%) |
Dec 07, 2023 | 25.76 | 25.82 | 25.54 | 25.80 | 71,647 | +0.03(+0.12%) |
Dec 06, 2023 | 25.90 | 26.33 | 25.68 | 25.77 | 102,897 | -0.24(-0.92%) |
Dec 05, 2023 | 25.57 | 26.02 | 25.45 | 26.01 | 79,960 | +0.33(+1.28%) |
Dec 04, 2023 | 25.07 | 25.68 | 24.94 | 25.68 | 87,461 | +0.45(+1.78%) |
Dec 01, 2023 | 24.95 | 25.37 | 24.87 | 25.23 | 107,105 | +0.31(+1.24%) |
Nov 30, 2023 | 25.02 | 25.18 | 24.87 | 24.92 | 204,606 | -0.14(-0.56%) |
Nov 29, 2023 | 25.50 | 25.58 | 24.96 | 25.06 | 92,630 | -0.31(-1.22%) |
Nov 28, 2023 | 25.78 | 25.78 | 25.34 | 25.37 | 67,187 | -0.37(-1.43%) |
Nov 27, 2023 | 25.69 | 25.81 | 25.53 | 25.74 | 69,917 | +0.02(+0.08%) |
Nov 24, 2023 | 25.73 | 25.77 | 25.60 | 25.72 | 48,366 | +0.07(+0.27%) |
Nov 22, 2023 | 25.60 | 25.82 | 25.52 | 25.65 | 66,251 | +0.22(+0.86%) |
Nov 21, 2023 | 25.42 | 25.55 | 25.31 | 25.43 | 52,657 | +0.02(+0.08%) |
Nov 20, 2023 | 25.22 | 25.46 | 25.13 | 25.41 | 65,235 | +0.19(+0.75%) |
Nov 17, 2023 | 25.34 | 25.57 | 25.20 | 25.22 | 202,121 | +0.01(+0.04%) |
Nov 16, 2023 | 25.15 | 25.31 | 24.92 | 25.21 | 72,431 | +0.09(+0.36%) |
Nov 15, 2023 | 25.48 | 25.57 | 24.98 | 25.12 | 170,626 | -0.38(-1.49%) |
Nov 14, 2023 | 25.41 | 25.57 | 25.25 | 25.50 | 119,261 | +0.51(+2.03%) |
Nov 13, 2023 | 25.16 | 25.42 | 24.92 | 24.99 | 57,044 | -0.02(-0.08%) |
Nov 10, 2023 | 24.99 | 25.18 | 24.83 | 25.01 | 144,122 | +0.16(+0.64%) |
Nov 09, 2023 | 25.31 | 25.31 | 24.77 | 24.85 | 78,331 | -0.31(-1.23%) |
Nov 08, 2023 | 25.53 | 25.53 | 24.91 | 25.16 | 77,918 | -0.38(-1.48%) |
Nov 07, 2023 | 25.62 | 25.65 | 25.44 | 25.54 | 90,087 | -0.01(-0.04%) |
Nov 06, 2023 | 25.42 | 25.60 | 25.15 | 25.55 | 115,358 | +0.03(+0.12%) |
Nov 03, 2023 | 25.48 | 25.68 | 25.31 | 25.52 | 129,484 | +0.26(+1.03%) |
Nov 02, 2023 | 25.27 | 25.72 | 25.11 | 25.26 | 139,982 | +0.19(+0.76%) |