Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.78 | 27.87 | 27.52 | 27.55 | 800,849 | -0.13(-0.47%) |
Jan 30, 2024 | 27.60 | 27.69 | 27.50 | 27.68 | 531,582 | -0.01(-0.04%) |
Jan 29, 2024 | 27.60 | 27.72 | 27.52 | 27.69 | 655,002 | +0.04(+0.14%) |
Jan 26, 2024 | 27.63 | 27.70 | 27.61 | 27.65 | 615,437 | +0.06(+0.22%) |
Jan 25, 2024 | 27.56 | 27.61 | 27.43 | 27.59 | 1,087,531 | +0.10(+0.36%) |
Jan 24, 2024 | 27.62 | 27.68 | 27.49 | 27.49 | 879,482 | +0.18(+0.66%) |
Jan 23, 2024 | 27.25 | 27.33 | 27.16 | 27.31 | 672,116 | +0.07(+0.26%) |
Jan 22, 2024 | 27.22 | 27.32 | 27.18 | 27.24 | 923,227 | +0.00(+0.00%) |
Jan 19, 2024 | 27.12 | 27.25 | 27.02 | 27.24 | 886,394 | +0.03(+0.11%) |
Jan 18, 2024 | 27.15 | 27.22 | 27.06 | 27.21 | 969,389 | +0.10(+0.37%) |
Jan 17, 2024 | 27.06 | 27.13 | 26.97 | 27.11 | 698,717 | -0.34(-1.24%) |
Jan 16, 2024 | 27.58 | 27.61 | 27.39 | 27.45 | 925,993 | -0.31(-1.12%) |
Jan 12, 2024 | 27.83 | 27.96 | 27.73 | 27.76 | 471,775 | +0.07(+0.25%) |
Jan 11, 2024 | 27.72 | 27.78 | 27.47 | 27.69 | 1,418,569 | -0.04(-0.14%) |
Jan 10, 2024 | 27.67 | 27.76 | 27.67 | 27.73 | 511,502 | +0.00(+0.00%) |
Jan 09, 2024 | 27.80 | 27.80 | 27.66 | 27.73 | 962,204 | -0.25(-0.89%) |
Jan 08, 2024 | 27.87 | 27.99 | 27.77 | 27.98 | 1,522,905 | +0.09(+0.32%) |
Jan 05, 2024 | 27.84 | 28.12 | 27.81 | 27.89 | 2,802,233 | -0.08(-0.29%) |
Jan 04, 2024 | 27.88 | 28.09 | 27.84 | 27.97 | 1,131,687 | +0.19(+0.68%) |
Jan 03, 2024 | 27.59 | 27.86 | 27.53 | 27.78 | 2,853,960 | -0.12(-0.43%) |
Jan 02, 2024 | 27.80 | 28.00 | 27.80 | 27.90 | 1,982,619 | -0.09(-0.32%) |
Dec 29, 2023 | 28.00 | 28.09 | 27.94 | 27.99 | 668,541 | -0.03(-0.11%) |
Dec 28, 2023 | 28.07 | 28.18 | 28.02 | 28.02 | 760,794 | -0.11(-0.39%) |
Dec 27, 2023 | 28.06 | 28.16 | 27.97 | 28.13 | 728,983 | +0.15(+0.54%) |
Dec 26, 2023 | 27.86 | 28.02 | 27.86 | 27.98 | 893,800 | +0.06(+0.21%) |
Dec 22, 2023 | 27.94 | 28.00 | 27.86 | 27.92 | 768,046 | +0.11(+0.40%) |
Dec 21, 2023 | 27.57 | 27.81 | 27.57 | 27.81 | 972,322 | +0.53(+1.94%) |
Dec 20, 2023 | 27.59 | 27.67 | 27.24 | 27.28 | 989,708 | -0.66(-2.36%) |
Dec 19, 2023 | 27.76 | 27.94 | 27.76 | 27.94 | 1,139,393 | +0.25(+0.90%) |
Dec 18, 2023 | 27.77 | 27.82 | 27.65 | 27.69 | 932,591 | +0.08(+0.29%) |
Dec 15, 2023 | 27.67 | 27.76 | 27.58 | 27.61 | 2,183,797 | -0.12(-0.43%) |
Dec 14, 2023 | 27.60 | 27.81 | 27.57 | 27.73 | 1,328,675 | +0.39(+1.43%) |
Dec 13, 2023 | 26.77 | 27.34 | 26.76 | 27.34 | 1,403,226 | +0.51(+1.90%) |
Dec 12, 2023 | 26.77 | 26.84 | 26.69 | 26.83 | 1,228,233 | +0.00(+0.00%) |
Dec 11, 2023 | 26.73 | 26.85 | 26.73 | 26.83 | 865,022 | -0.05(-0.19%) |
Dec 08, 2023 | 26.73 | 26.93 | 26.73 | 26.88 | 535,137 | +0.03(+0.11%) |
Dec 07, 2023 | 26.71 | 26.92 | 26.71 | 26.85 | 588,277 | +0.22(+0.83%) |
Dec 06, 2023 | 26.77 | 26.89 | 26.61 | 26.63 | 694,068 | -0.04(-0.13%) |
Dec 05, 2023 | 26.67 | 26.74 | 26.62 | 26.66 | 886,912 | -0.11(-0.39%) |
Dec 04, 2023 | 26.81 | 26.89 | 26.72 | 26.77 | 1,115,549 | -0.24(-0.89%) |
Dec 01, 2023 | 26.64 | 27.02 | 26.64 | 27.01 | 960,473 | +0.29(+1.09%) |
Nov 30, 2023 | 26.76 | 26.79 | 26.66 | 26.72 | 626,341 | +0.01(+0.04%) |
Nov 29, 2023 | 26.76 | 26.80 | 26.65 | 26.71 | 735,362 | -0.06(-0.22%) |
Nov 28, 2023 | 26.67 | 26.86 | 26.64 | 26.77 | 531,719 | +0.04(+0.15%) |
Nov 27, 2023 | 26.66 | 26.73 | 26.64 | 26.73 | 661,791 | -0.02(-0.06%) |
Nov 24, 2023 | 26.56 | 26.75 | 26.56 | 26.75 | 383,072 | +0.25(+0.92%) |
Nov 22, 2023 | 26.45 | 26.50 | 26.36 | 26.50 | 551,949 | +0.01(+0.04%) |
Nov 21, 2023 | 26.54 | 26.63 | 26.45 | 26.49 | 713,871 | -0.09(-0.34%) |
Nov 20, 2023 | 26.40 | 26.60 | 26.40 | 26.58 | 598,513 | +0.18(+0.68%) |
Nov 17, 2023 | 26.26 | 26.41 | 26.24 | 26.40 | 787,007 | +0.31(+1.19%) |
Nov 16, 2023 | 26.14 | 26.20 | 26.02 | 26.09 | 708,785 | -0.10(-0.38%) |
Nov 15, 2023 | 26.16 | 26.32 | 26.16 | 26.19 | 863,836 | +0.00(+0.00%) |
Nov 14, 2023 | 25.84 | 26.19 | 25.84 | 26.19 | 1,440,085 | +0.79(+3.11%) |
Nov 13, 2023 | 25.22 | 25.45 | 25.22 | 25.40 | 554,344 | +0.10(+0.40%) |
Nov 10, 2023 | 25.28 | 25.34 | 25.06 | 25.30 | 766,581 | +0.14(+0.56%) |
Nov 09, 2023 | 25.27 | 25.50 | 24.99 | 25.16 | 902,885 | +0.04(+0.16%) |
Nov 08, 2023 | 25.24 | 25.24 | 25.04 | 25.12 | 959,079 | -0.13(-0.51%) |
Nov 07, 2023 | 25.31 | 25.31 | 25.16 | 25.25 | 798,397 | -0.31(-1.21%) |
Nov 06, 2023 | 25.75 | 25.75 | 25.52 | 25.56 | 928,479 | -0.15(-0.58%) |
Nov 03, 2023 | 25.64 | 25.80 | 25.64 | 25.71 | 743,133 | +0.21(+0.80%) |
Nov 02, 2023 | 25.04 | 25.51 | 25.04 | 25.50 | 792,063 | +0.54(+2.18%) |