Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.03 | 28.29 | 27.81 | 27.81 | 12,529 | -0.42(-1.49%) |
Jan 30, 2024 | 28.18 | 28.30 | 28.18 | 28.23 | 16,886 | +0.00(+0.00%) |
Jan 29, 2024 | 28.01 | 28.23 | 27.94 | 28.23 | 6,883 | +0.37(+1.33%) |
Jan 26, 2024 | 27.88 | 28.00 | 27.84 | 27.86 | 10,383 | -0.10(-0.36%) |
Jan 25, 2024 | 27.90 | 27.96 | 27.86 | 27.96 | 7,680 | +0.18(+0.63%) |
Jan 24, 2024 | 28.04 | 28.04 | 27.77 | 27.79 | 6,284 | +0.04(+0.13%) |
Jan 23, 2024 | 27.82 | 27.82 | 27.65 | 27.75 | 7,241 | -0.01(-0.04%) |
Jan 22, 2024 | 27.72 | 27.89 | 27.71 | 27.76 | 7,475 | +0.27(+0.98%) |
Jan 19, 2024 | 27.05 | 27.54 | 27.05 | 27.49 | 23,013 | +0.51(+1.89%) |
Jan 18, 2024 | 26.93 | 27.01 | 26.71 | 26.98 | 27,666 | +0.19(+0.71%) |
Jan 17, 2024 | 26.71 | 26.81 | 26.68 | 26.79 | 15,695 | -0.17(-0.63%) |
Jan 16, 2024 | 26.97 | 27.13 | 26.88 | 26.96 | 59,867 | -0.15(-0.55%) |
Jan 12, 2024 | 27.30 | 27.39 | 27.07 | 27.11 | 13,065 | -0.16(-0.59%) |
Jan 11, 2024 | 27.35 | 27.37 | 26.97 | 27.27 | 5,890 | -0.06(-0.22%) |
Jan 10, 2024 | 27.26 | 27.39 | 27.17 | 27.33 | 22,733 | +0.10(+0.37%) |
Jan 09, 2024 | 27.17 | 27.30 | 27.15 | 27.23 | 17,634 | -0.09(-0.33%) |
Jan 08, 2024 | 26.92 | 27.32 | 26.92 | 27.32 | 13,425 | +0.47(+1.75%) |
Jan 05, 2024 | 26.65 | 26.99 | 26.65 | 26.85 | 2,615 | +0.11(+0.42%) |
Jan 04, 2024 | 26.71 | 26.93 | 26.71 | 26.74 | 19,054 | +0.06(+0.21%) |
Jan 03, 2024 | 26.86 | 26.95 | 26.68 | 26.68 | 22,703 | -0.54(-1.99%) |
Jan 02, 2024 | 27.52 | 27.52 | 27.10 | 27.22 | 9,255 | -0.57(-2.05%) |
Dec 29, 2023 | 27.96 | 28.01 | 27.72 | 27.79 | 11,755 | -0.22(-0.79%) |
Dec 28, 2023 | 28.05 | 28.08 | 27.99 | 28.01 | 16,834 | +0.00(+0.00%) |
Dec 27, 2023 | 28.00 | 28.04 | 27.90 | 28.01 | 36,170 | +0.06(+0.21%) |
Dec 26, 2023 | 27.84 | 28.01 | 27.84 | 27.95 | 10,079 | +0.23(+0.83%) |
Dec 22, 2023 | 27.81 | 27.81 | 27.62 | 27.72 | 19,919 | -0.05(-0.18%) |
Dec 21, 2023 | 27.58 | 27.78 | 27.51 | 27.77 | 24,705 | +0.38(+1.39%) |
Dec 20, 2023 | 27.79 | 27.95 | 27.39 | 27.39 | 10,673 | -0.56(-2.00%) |
Dec 19, 2023 | 27.75 | 27.95 | 27.75 | 27.95 | 15,176 | +0.27(+0.98%) |
Dec 18, 2023 | 27.66 | 27.78 | 27.64 | 27.68 | 11,282 | +0.03(+0.12%) |
Dec 15, 2023 | 27.62 | 27.70 | 27.53 | 27.65 | 9,762 | +0.05(+0.19%) |
Dec 14, 2023 | 27.64 | 27.70 | 27.40 | 27.59 | 7,048 | +0.44(+1.64%) |
Dec 13, 2023 | 26.63 | 27.16 | 26.58 | 27.15 | 12,889 | +0.54(+2.03%) |
Dec 12, 2023 | 26.48 | 26.67 | 26.39 | 26.61 | 28,966 | +0.08(+0.30%) |
Dec 11, 2023 | 26.31 | 26.55 | 26.31 | 26.53 | 15,471 | +0.22(+0.84%) |
Dec 08, 2023 | 26.17 | 26.31 | 26.09 | 26.31 | 17,580 | +0.28(+1.08%) |
Dec 07, 2023 | 25.86 | 26.03 | 25.86 | 26.03 | 23,493 | +0.22(+0.85%) |
Dec 06, 2023 | 26.07 | 26.18 | 25.78 | 25.81 | 22,511 | -0.12(-0.45%) |
Dec 05, 2023 | 25.94 | 25.98 | 25.88 | 25.93 | 14,661 | -0.18(-0.70%) |
Dec 04, 2023 | 25.99 | 26.12 | 25.99 | 26.11 | 15,761 | -0.07(-0.27%) |
Dec 01, 2023 | 25.77 | 26.20 | 25.77 | 26.18 | 148,043 | +0.31(+1.20%) |
Nov 30, 2023 | 25.75 | 25.87 | 25.72 | 25.87 | 10,022 | +0.19(+0.73%) |
Nov 29, 2023 | 25.80 | 25.88 | 25.68 | 25.68 | 18,360 | +0.12(+0.45%) |
Nov 28, 2023 | 25.58 | 25.68 | 25.51 | 25.56 | 14,797 | -0.06(-0.22%) |
Nov 27, 2023 | 25.59 | 25.66 | 25.59 | 25.62 | 12,820 | -0.03(-0.13%) |
Nov 24, 2023 | 25.65 | 25.67 | 25.64 | 25.65 | 3,216 | +0.04(+0.15%) |
Nov 22, 2023 | 25.61 | 25.66 | 25.57 | 25.61 | 8,114 | +0.09(+0.37%) |
Nov 21, 2023 | 25.53 | 25.56 | 25.49 | 25.52 | 22,492 | -0.11(-0.43%) |
Nov 20, 2023 | 25.39 | 25.71 | 25.39 | 25.63 | 31,630 | +0.19(+0.75%) |
Nov 17, 2023 | 25.37 | 25.48 | 25.37 | 25.44 | 8,920 | +0.19(+0.75%) |
Nov 16, 2023 | 25.34 | 25.35 | 25.16 | 25.25 | 91,031 | -0.11(-0.41%) |
Nov 15, 2023 | 25.45 | 25.55 | 25.35 | 25.36 | 26,272 | +0.01(+0.03%) |
Nov 14, 2023 | 25.04 | 25.42 | 25.04 | 25.35 | 20,145 | +0.68(+2.77%) |
Nov 13, 2023 | 24.54 | 24.71 | 24.54 | 24.66 | 63,228 | +0.04(+0.18%) |
Nov 10, 2023 | 24.35 | 24.65 | 24.35 | 24.62 | 453,270 | +0.38(+1.55%) |
Nov 09, 2023 | 24.50 | 24.53 | 24.23 | 24.24 | 18,486 | -0.18(-0.75%) |
Nov 08, 2023 | 24.46 | 24.53 | 24.35 | 24.43 | 17,437 | -0.02(-0.10%) |
Nov 07, 2023 | 24.39 | 24.50 | 24.38 | 24.45 | 19,041 | +0.05(+0.22%) |
Nov 06, 2023 | 24.38 | 24.44 | 24.30 | 24.40 | 26,466 | -0.12(-0.49%) |
Nov 03, 2023 | 24.14 | 24.58 | 24.14 | 24.52 | 23,584 | +0.66(+2.76%) |
Nov 02, 2023 | 23.63 | 23.88 | 23.63 | 23.86 | 67,066 | +0.75(+3.25%) |