Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.00 | 29.06 | 28.70 | 28.80 | 16,263 | +0.02(+0.07%) |
Jan 30, 2024 | 28.71 | 28.78 | 28.66 | 28.78 | 24,826 | -0.11(-0.38%) |
Jan 29, 2024 | 28.73 | 28.89 | 28.67 | 28.89 | 11,720 | +0.12(+0.42%) |
Jan 26, 2024 | 28.82 | 28.85 | 28.73 | 28.77 | 11,096 | +0.21(+0.74%) |
Jan 25, 2024 | 28.66 | 28.71 | 28.31 | 28.56 | 23,014 | +0.02(+0.07%) |
Jan 24, 2024 | 28.36 | 28.65 | 28.36 | 28.54 | 37,023 | +0.27(+0.96%) |
Jan 23, 2024 | 28.25 | 28.28 | 28.19 | 28.27 | 8,251 | -0.35(-1.22%) |
Jan 22, 2024 | 28.49 | 28.64 | 28.46 | 28.62 | 10,410 | +0.39(+1.38%) |
Jan 19, 2024 | 28.01 | 28.24 | 27.99 | 28.23 | 18,564 | +0.26(+0.93%) |
Jan 18, 2024 | 28.07 | 28.13 | 27.86 | 27.97 | 19,234 | -0.25(-0.89%) |
Jan 17, 2024 | 28.19 | 28.25 | 28.13 | 28.22 | 30,854 | -0.36(-1.26%) |
Jan 16, 2024 | 28.59 | 28.75 | 28.52 | 28.58 | 12,009 | -0.13(-0.45%) |
Jan 12, 2024 | 28.77 | 28.77 | 28.66 | 28.71 | 11,343 | +0.19(+0.65%) |
Jan 11, 2024 | 28.48 | 28.54 | 28.33 | 28.52 | 9,332 | +0.10(+0.37%) |
Jan 10, 2024 | 28.45 | 28.48 | 28.38 | 28.42 | 13,910 | +0.11(+0.37%) |
Jan 09, 2024 | 28.32 | 28.39 | 28.18 | 28.32 | 22,589 | -0.34(-1.20%) |
Jan 08, 2024 | 28.47 | 28.66 | 28.44 | 28.66 | 22,197 | +0.36(+1.29%) |
Jan 05, 2024 | 28.08 | 28.40 | 28.08 | 28.30 | 6,712 | +0.17(+0.59%) |
Jan 04, 2024 | 28.15 | 28.28 | 28.11 | 28.13 | 18,079 | +0.19(+0.68%) |
Jan 03, 2024 | 28.00 | 28.03 | 27.85 | 27.94 | 21,884 | +0.03(+0.10%) |
Jan 02, 2024 | 27.86 | 28.07 | 27.86 | 27.91 | 23,796 | -0.23(-0.81%) |
Dec 29, 2023 | 28.21 | 28.34 | 28.10 | 28.14 | 12,296 | +0.22(+0.79%) |
Dec 28, 2023 | 28.34 | 28.36 | 27.92 | 27.92 | 11,830 | -0.33(-1.16%) |
Dec 27, 2023 | 28.00 | 28.27 | 27.91 | 28.25 | 16,551 | +0.15(+0.52%) |
Dec 26, 2023 | 28.10 | 28.10 | 27.98 | 28.10 | 13,833 | +0.12(+0.43%) |
Dec 22, 2023 | 27.93 | 28.00 | 27.90 | 27.98 | 15,316 | +0.11(+0.39%) |
Dec 21, 2023 | 27.86 | 27.90 | 27.73 | 27.87 | 42,995 | +0.09(+0.32%) |
Dec 20, 2023 | 27.92 | 28.01 | 27.78 | 27.78 | 31,391 | -0.11(-0.38%) |
Dec 19, 2023 | 27.74 | 27.96 | 27.74 | 27.89 | 15,402 | +0.23(+0.81%) |
Dec 18, 2023 | 27.71 | 27.74 | 27.61 | 27.66 | 17,495 | +0.26(+0.95%) |
Dec 15, 2023 | 27.62 | 27.64 | 27.40 | 27.40 | 26,017 | -0.24(-0.87%) |
Dec 14, 2023 | 27.96 | 27.96 | 27.51 | 27.64 | 54,185 | -1.28(-4.43%) |
Dec 13, 2023 | 28.79 | 28.99 | 28.49 | 28.92 | 16,463 | +0.40(+1.38%) |
Dec 12, 2023 | 28.25 | 28.55 | 28.25 | 28.52 | 33,316 | +0.34(+1.21%) |
Dec 11, 2023 | 28.06 | 28.24 | 28.06 | 28.18 | 27,115 | +0.07(+0.27%) |
Dec 08, 2023 | 28.02 | 28.16 | 28.02 | 28.11 | 15,788 | -0.09(-0.32%) |
Dec 07, 2023 | 28.26 | 28.27 | 28.16 | 28.20 | 10,319 | +0.02(+0.07%) |
Dec 06, 2023 | 28.54 | 28.54 | 28.17 | 28.18 | 20,194 | -0.12(-0.42%) |
Dec 05, 2023 | 28.28 | 28.40 | 28.25 | 28.30 | 16,508 | -0.23(-0.81%) |
Dec 04, 2023 | 28.66 | 28.73 | 28.52 | 28.53 | 17,165 | +0.17(+0.60%) |
Dec 01, 2023 | 28.18 | 28.43 | 28.02 | 28.36 | 12,757 | -1.14(-3.86%) |
Nov 30, 2023 | 29.45 | 29.74 | 29.42 | 29.50 | 13,303 | +0.12(+0.41%) |
Nov 29, 2023 | 29.35 | 29.52 | 29.28 | 29.38 | 32,610 | +0.00(+0.00%) |
Nov 28, 2023 | 29.45 | 29.51 | 29.36 | 29.38 | 55,676 | +0.09(+0.31%) |
Nov 27, 2023 | 29.30 | 29.31 | 29.22 | 29.29 | 32,522 | +0.18(+0.62%) |
Nov 24, 2023 | 29.03 | 29.18 | 29.03 | 29.11 | 6,979 | +0.34(+1.18%) |
Nov 22, 2023 | 28.73 | 28.84 | 28.67 | 28.77 | 14,100 | +0.06(+0.21%) |
Nov 21, 2023 | 28.73 | 28.81 | 28.70 | 28.71 | 30,631 | +0.09(+0.31%) |
Nov 20, 2023 | 28.35 | 28.62 | 28.35 | 28.62 | 65,007 | +0.36(+1.27%) |
Nov 17, 2023 | 28.07 | 28.26 | 28.07 | 28.26 | 16,444 | +0.41(+1.46%) |
Nov 16, 2023 | 27.89 | 27.92 | 27.85 | 27.85 | 8,252 | -0.01(-0.03%) |
Nov 15, 2023 | 27.80 | 27.98 | 27.80 | 27.86 | 18,531 | +0.02(+0.05%) |
Nov 14, 2023 | 27.61 | 27.91 | 27.60 | 27.84 | 24,600 | +0.34(+1.25%) |
Nov 13, 2023 | 27.21 | 27.54 | 27.21 | 27.50 | 109,020 | +0.25(+0.91%) |
Nov 10, 2023 | 27.05 | 27.26 | 27.04 | 27.25 | 11,364 | +0.08(+0.31%) |
Nov 09, 2023 | 27.23 | 27.38 | 27.13 | 27.17 | 43,973 | -0.27(-0.98%) |
Nov 08, 2023 | 27.37 | 27.51 | 27.32 | 27.44 | 14,056 | -0.07(-0.25%) |
Nov 07, 2023 | 27.47 | 27.51 | 27.38 | 27.51 | 45,712 | +0.05(+0.18%) |
Nov 06, 2023 | 27.57 | 27.61 | 27.44 | 27.46 | 129,079 | -0.15(-0.54%) |
Nov 03, 2023 | 27.56 | 27.65 | 27.37 | 27.61 | 63,450 | -0.18(-0.65%) |
Nov 02, 2023 | 27.82 | 27.82 | 27.58 | 27.79 | 23,152 | +0.05(+0.18%) |