Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.53 | 27.65 | 27.32 | 27.32 | 2,439 | -0.01(-0.05%) |
Jan 30, 2024 | 27.27 | 27.33 | 27.27 | 27.33 | 383 | -0.12(-0.43%) |
Jan 29, 2024 | 27.21 | 27.45 | 27.21 | 27.45 | 2,202 | +0.26(+0.95%) |
Jan 26, 2024 | 27.22 | 27.25 | 27.19 | 27.19 | 509 | +0.07(+0.27%) |
Jan 25, 2024 | 27.17 | 27.18 | 27.07 | 27.12 | 1,513 | -0.06(-0.23%) |
Jan 24, 2024 | 27.29 | 27.31 | 27.18 | 27.18 | 940 | +0.16(+0.60%) |
Jan 23, 2024 | 27.03 | 27.03 | 26.97 | 27.02 | 514 | -0.22(-0.82%) |
Jan 22, 2024 | 27.19 | 27.30 | 27.19 | 27.24 | 3,001 | +0.19(+0.69%) |
Jan 19, 2024 | 26.89 | 27.10 | 26.89 | 27.05 | 2,988 | +0.14(+0.52%) |
Jan 18, 2024 | 26.89 | 26.91 | 26.89 | 26.91 | 248 | +0.06(+0.22%) |
Jan 17, 2024 | 26.76 | 26.89 | 26.73 | 26.85 | 3,853 | -0.56(-2.05%) |
Jan 16, 2024 | 27.43 | 27.43 | 27.39 | 27.42 | 1,725 | -0.65(-2.32%) |
Jan 12, 2024 | 28.11 | 28.11 | 28.07 | 28.07 | 832 | +0.11(+0.38%) |
Jan 11, 2024 | 27.94 | 27.96 | 27.77 | 27.96 | 1,764 | +0.02(+0.05%) |
Jan 10, 2024 | 27.92 | 27.95 | 27.89 | 27.95 | 752 | +0.21(+0.76%) |
Jan 09, 2024 | 27.85 | 27.85 | 27.72 | 27.74 | 3,215 | -0.34(-1.20%) |
Jan 08, 2024 | 28.03 | 28.07 | 28.01 | 28.07 | 769 | +0.26(+0.94%) |
Jan 05, 2024 | 28.03 | 28.03 | 27.75 | 27.81 | 1,885 | +0.19(+0.68%) |
Jan 04, 2024 | 27.75 | 27.77 | 27.60 | 27.62 | 3,751 | -0.19(-0.68%) |
Jan 03, 2024 | 27.91 | 27.91 | 27.76 | 27.81 | 4,280 | -0.31(-1.10%) |
Jan 02, 2024 | 28.30 | 28.31 | 28.12 | 28.12 | 3,028 | -0.44(-1.53%) |
Dec 29, 2023 | 28.55 | 28.56 | 28.55 | 28.56 | 1,203 | -0.02(-0.08%) |
Dec 28, 2023 | 28.58 | 28.70 | 28.58 | 28.58 | 3,305 | -0.00(-0.02%) |
Dec 27, 2023 | 28.36 | 28.58 | 28.36 | 28.58 | 27,048 | +0.28(+1.00%) |
Dec 26, 2023 | 28.17 | 28.35 | 28.17 | 28.30 | 1,685 | +0.03(+0.12%) |
Dec 22, 2023 | 28.29 | 28.29 | 28.25 | 28.27 | 1,202 | +0.10(+0.36%) |
Dec 21, 2023 | 28.03 | 28.17 | 28.03 | 28.17 | 339 | +0.40(+1.46%) |
Dec 20, 2023 | 28.04 | 28.06 | 27.76 | 27.76 | 3,933 | -0.22(-0.78%) |
Dec 19, 2023 | 27.96 | 27.98 | 27.93 | 27.98 | 881 | +0.23(+0.83%) |
Dec 18, 2023 | 27.79 | 27.79 | 27.75 | 27.75 | 699 | -0.08(-0.30%) |
Dec 15, 2023 | 28.09 | 28.09 | 27.83 | 27.83 | 1,689 | -0.40(-1.42%) |
Dec 14, 2023 | 28.18 | 28.31 | 28.18 | 28.23 | 9,182 | +0.79(+2.87%) |
Dec 13, 2023 | 26.80 | 27.47 | 26.77 | 27.45 | 7,470 | +0.54(+2.02%) |
Dec 12, 2023 | 26.77 | 26.90 | 26.69 | 26.90 | 3,156 | +0.09(+0.35%) |
Dec 11, 2023 | 26.75 | 26.81 | 26.75 | 26.81 | 724 | +0.04(+0.13%) |
Dec 08, 2023 | 26.69 | 26.77 | 26.61 | 26.77 | 6,924 | -0.16(-0.58%) |
Dec 07, 2023 | 26.77 | 26.96 | 26.77 | 26.93 | 2,075 | +0.20(+0.74%) |
Dec 06, 2023 | 26.84 | 26.84 | 26.73 | 26.73 | 1,513 | +0.20(+0.75%) |
Dec 05, 2023 | 26.47 | 26.53 | 26.47 | 26.53 | 1,260 | +0.00(+0.01%) |
Dec 04, 2023 | 26.50 | 26.53 | 26.47 | 26.53 | 614 | -0.05(-0.19%) |
Dec 01, 2023 | 26.24 | 26.58 | 26.24 | 26.58 | 1,300 | +0.40(+1.53%) |
Nov 30, 2023 | 26.18 | 26.20 | 26.18 | 26.18 | 755 | -0.14(-0.53%) |
Nov 29, 2023 | 26.29 | 26.40 | 26.29 | 26.32 | 1,820 | +0.12(+0.47%) |
Nov 28, 2023 | 25.93 | 26.22 | 25.93 | 26.20 | 6,768 | +0.04(+0.15%) |
Nov 27, 2023 | 26.09 | 26.19 | 26.05 | 26.16 | 18,381 | -0.06(-0.24%) |
Nov 24, 2023 | 26.05 | 26.22 | 26.05 | 26.22 | 518 | +0.17(+0.66%) |
Nov 22, 2023 | 25.99 | 26.05 | 25.98 | 26.05 | 952 | +0.12(+0.46%) |
Nov 21, 2023 | 26.05 | 26.05 | 25.89 | 25.93 | 987 | -0.29(-1.10%) |
Nov 20, 2023 | 26.02 | 26.22 | 26.02 | 26.22 | 1,758 | +0.20(+0.77%) |
Nov 17, 2023 | 25.92 | 26.02 | 25.92 | 26.02 | 6,390 | +0.22(+0.83%) |
Nov 16, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 394 | -0.13(-0.49%) |
Nov 15, 2023 | 26.06 | 26.06 | 25.90 | 25.93 | 964 | +0.03(+0.10%) |
Nov 14, 2023 | 25.44 | 25.90 | 25.44 | 25.90 | 5,499 | +1.10(+4.44%) |
Nov 13, 2023 | 24.77 | 24.80 | 24.77 | 24.80 | 2,808 | -0.04(-0.18%) |
Nov 10, 2023 | 24.65 | 24.85 | 24.65 | 24.85 | 3,267 | +0.10(+0.42%) |
Nov 09, 2023 | 25.00 | 25.00 | 24.74 | 24.74 | 37,376 | -0.12(-0.48%) |
Nov 08, 2023 | 24.87 | 24.87 | 24.79 | 24.86 | 2,615 | -0.11(-0.45%) |
Nov 07, 2023 | 24.98 | 24.98 | 24.93 | 24.97 | 2,606 | -0.14(-0.56%) |
Nov 06, 2023 | 25.21 | 25.21 | 25.04 | 25.11 | 10,370 | -0.40(-1.55%) |
Nov 03, 2023 | 25.47 | 25.57 | 25.47 | 25.51 | 1,392 | +0.61(+2.46%) |
Nov 02, 2023 | 24.77 | 24.90 | 24.69 | 24.90 | 1,967 | +0.84(+3.48%) |