Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.60 | 27.62 | 27.29 | 27.29 | 3,277 | -0.54(-1.95%) |
Jan 30, 2024 | 27.80 | 27.83 | 27.80 | 27.83 | 1,614 | -0.15(-0.55%) |
Jan 29, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 139 | +0.39(+1.43%) |
Jan 26, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 100 | +0.01(+0.02%) |
Jan 25, 2024 | 27.53 | 27.59 | 27.53 | 27.59 | 718 | +0.08(+0.30%) |
Jan 24, 2024 | 27.70 | 27.70 | 27.51 | 27.51 | 845 | -0.04(-0.14%) |
Jan 23, 2024 | 27.41 | 27.54 | 27.41 | 27.54 | 735 | +0.09(+0.32%) |
Jan 22, 2024 | 27.36 | 27.46 | 27.36 | 27.46 | 1,486 | +0.17(+0.62%) |
Jan 19, 2024 | 26.94 | 27.29 | 26.94 | 27.29 | 1,246 | +0.35(+1.30%) |
Jan 18, 2024 | 26.92 | 26.94 | 26.92 | 26.94 | 324 | +0.15(+0.57%) |
Jan 17, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 252 | -0.12(-0.45%) |
Jan 16, 2024 | 26.95 | 26.97 | 26.91 | 26.91 | 721 | -0.17(-0.63%) |
Jan 12, 2024 | 27.13 | 27.13 | 27.08 | 27.08 | 673 | -0.06(-0.21%) |
Jan 11, 2024 | 27.37 | 27.37 | 27.10 | 27.14 | 2,234 | -0.08(-0.30%) |
Jan 10, 2024 | 27.13 | 27.25 | 27.13 | 27.22 | 5,258 | +0.08(+0.29%) |
Jan 09, 2024 | 26.83 | 27.14 | 26.83 | 27.14 | 670 | +0.04(+0.13%) |
Jan 08, 2024 | 26.92 | 27.10 | 26.92 | 27.10 | 3,284 | +0.63(+2.37%) |
Jan 05, 2024 | 26.49 | 26.49 | 26.39 | 26.48 | 1,953 | +0.07(+0.26%) |
Jan 04, 2024 | 26.44 | 26.49 | 26.41 | 26.41 | 6,466 | -0.02(-0.07%) |
Jan 03, 2024 | 26.49 | 26.50 | 26.43 | 26.43 | 2,656 | -0.36(-1.33%) |
Jan 02, 2024 | 26.76 | 26.88 | 26.64 | 26.78 | 2,431 | -0.24(-0.87%) |
Dec 29, 2023 | 27.04 | 27.08 | 26.98 | 27.02 | 5,832 | -0.12(-0.46%) |
Dec 28, 2023 | 27.15 | 27.20 | 27.14 | 27.14 | 33,707 | +0.04(+0.14%) |
Dec 27, 2023 | 27.12 | 27.12 | 27.10 | 27.11 | 2,036 | -0.18(-0.67%) |
Dec 26, 2023 | 27.27 | 27.30 | 27.15 | 27.29 | 8,112 | +0.07(+0.26%) |
Dec 22, 2023 | 27.23 | 27.25 | 27.22 | 27.22 | 18,288 | -0.02(-0.08%) |
Dec 21, 2023 | 27.08 | 27.24 | 26.95 | 27.24 | 20,694 | +0.23(+0.84%) |
Dec 20, 2023 | 27.10 | 27.12 | 27.01 | 27.01 | 4,345 | -0.32(-1.17%) |
Dec 19, 2023 | 27.29 | 27.33 | 27.29 | 27.33 | 1,623 | +0.13(+0.48%) |
Dec 18, 2023 | 27.06 | 27.24 | 27.06 | 27.20 | 6,891 | +0.14(+0.50%) |
Dec 15, 2023 | 26.79 | 27.07 | 26.79 | 27.07 | 890 | +0.09(+0.35%) |
Dec 14, 2023 | 27.01 | 27.02 | 26.95 | 26.97 | 2,715 | +0.15(+0.57%) |
Dec 13, 2023 | 26.47 | 26.82 | 26.46 | 26.82 | 2,179 | +0.29(+1.11%) |
Dec 12, 2023 | 26.51 | 26.52 | 26.51 | 26.52 | 880 | +0.15(+0.58%) |
Dec 11, 2023 | 26.17 | 26.37 | 26.17 | 26.37 | 1,575 | +0.10(+0.37%) |
Dec 08, 2023 | 26.21 | 26.32 | 26.21 | 26.27 | 1,062 | +0.11(+0.42%) |
Dec 07, 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 614 | +0.21(+0.80%) |
Dec 06, 2023 | 26.14 | 26.16 | 25.95 | 25.95 | 4,515 | -0.14(-0.52%) |
Dec 05, 2023 | 25.98 | 26.10 | 25.98 | 26.09 | 1,617 | +0.05(+0.18%) |
Dec 04, 2023 | 25.86 | 26.04 | 25.86 | 26.04 | 4,699 | -0.10(-0.39%) |
Dec 01, 2023 | 25.96 | 26.16 | 25.96 | 26.14 | 1,523 | +0.14(+0.55%) |
Nov 30, 2023 | 25.94 | 26.06 | 25.93 | 26.00 | 25,970 | +0.09(+0.33%) |
Nov 29, 2023 | 25.92 | 25.93 | 25.90 | 25.91 | 4,758 | -0.01(-0.04%) |
Nov 28, 2023 | 25.92 | 25.93 | 25.91 | 25.93 | 784 | +0.00(+0.00%) |
Nov 27, 2023 | 25.90 | 25.93 | 25.78 | 25.93 | 13,422 | +0.01(+0.04%) |
Nov 24, 2023 | 25.95 | 25.96 | 25.89 | 25.91 | 4,980 | +0.00(+0.02%) |
Nov 22, 2023 | 25.95 | 25.95 | 25.89 | 25.91 | 5,542 | +0.03(+0.12%) |
Nov 21, 2023 | 25.88 | 25.92 | 25.88 | 25.88 | 5,066 | -0.03(-0.10%) |
Nov 20, 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 55 | +0.03(+0.10%) |
Nov 17, 2023 | 25.90 | 25.90 | 25.86 | 25.88 | 2,878 | +0.02(+0.06%) |
Nov 16, 2023 | 25.87 | 25.87 | 25.75 | 25.86 | 9,143 | -0.02(-0.06%) |
Nov 15, 2023 | 25.92 | 25.92 | 25.88 | 25.88 | 54,020 | -0.03(-0.10%) |
Nov 14, 2023 | 25.90 | 25.91 | 25.90 | 25.91 | 1,999 | +0.00(+0.00%) |
Nov 13, 2023 | 25.90 | 25.91 | 25.90 | 25.91 | 506 | +0.02(+0.08%) |
Nov 10, 2023 | 25.81 | 25.90 | 25.81 | 25.89 | 835 | -0.00(-0.00%) |
Nov 09, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 358 | +0.00(+0.00%) |
Nov 08, 2023 | 25.80 | 25.89 | 25.80 | 25.89 | 4,295 | +0.01(+0.04%) |
Nov 07, 2023 | 25.88 | 25.88 | 25.87 | 25.88 | 1,010 | -0.00(-0.00%) |
Nov 06, 2023 | 25.88 | 25.88 | 25.71 | 25.88 | 16,638 | +0.02(+0.06%) |
Nov 03, 2023 | 25.86 | 25.86 | 25.85 | 25.86 | 6,846 | +0.00(+0.00%) |
Nov 02, 2023 | 25.84 | 25.86 | 25.69 | 25.86 | 6,627 | +0.03(+0.12%) |