Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.49 | 27.49 | 27.17 | 27.17 | 3,050 | -0.44(-1.60%) |
Jan 30, 2024 | 27.67 | 27.67 | 27.32 | 27.61 | 14,064 | +0.39(+1.43%) |
Jan 29, 2024 | 27.67 | 27.67 | 27.13 | 27.22 | 14,173 | +0.03(+0.11%) |
Jan 26, 2024 | 27.35 | 27.39 | 27.00 | 27.19 | 28,413 | -0.04(-0.15%) |
Jan 25, 2024 | 27.05 | 27.28 | 27.05 | 27.23 | 7,309 | +0.19(+0.70%) |
Jan 24, 2024 | 27.42 | 27.42 | 27.04 | 27.04 | 12,199 | -0.09(-0.33%) |
Jan 23, 2024 | 27.05 | 27.25 | 27.00 | 27.13 | 14,610 | -0.04(-0.15%) |
Jan 22, 2024 | 26.98 | 27.38 | 26.84 | 27.17 | 44,563 | -0.11(-0.40%) |
Jan 19, 2024 | 26.80 | 27.29 | 26.68 | 27.28 | 3,086 | +0.41(+1.51%) |
Jan 18, 2024 | 26.69 | 27.07 | 26.69 | 26.88 | 43,204 | +0.37(+1.40%) |
Jan 17, 2024 | 26.44 | 26.59 | 26.43 | 26.50 | 4,598 | -0.32(-1.18%) |
Jan 16, 2024 | 27.01 | 27.09 | 26.74 | 26.82 | 53,350 | -0.43(-1.58%) |
Jan 12, 2024 | 27.32 | 27.41 | 27.17 | 27.25 | 13,038 | +0.16(+0.59%) |
Jan 11, 2024 | 26.89 | 27.13 | 26.89 | 27.09 | 4,740 | +0.00(+0.01%) |
Jan 10, 2024 | 27.26 | 27.26 | 26.98 | 27.09 | 44,396 | -0.07(-0.26%) |
Jan 09, 2024 | 27.20 | 27.20 | 27.02 | 27.16 | 33,558 | -0.06(-0.22%) |
Jan 08, 2024 | 27.02 | 27.32 | 27.02 | 27.22 | 20,141 | -0.01(-0.03%) |
Jan 05, 2024 | 27.30 | 27.52 | 27.11 | 27.23 | 24,248 | +0.19(+0.71%) |
Jan 04, 2024 | 27.05 | 27.19 | 27.03 | 27.04 | 28,542 | +0.12(+0.45%) |
Jan 03, 2024 | 27.18 | 27.25 | 26.92 | 26.92 | 19,037 | -0.31(-1.13%) |
Jan 02, 2024 | 27.11 | 27.47 | 27.11 | 27.23 | 22,760 | -0.26(-0.96%) |
Dec 29, 2023 | 27.62 | 27.62 | 27.23 | 27.49 | 18,162 | +0.02(+0.08%) |
Dec 28, 2023 | 27.65 | 27.74 | 27.47 | 27.47 | 7,388 | -0.16(-0.57%) |
Dec 27, 2023 | 27.76 | 27.76 | 27.46 | 27.62 | 10,041 | +0.08(+0.30%) |
Dec 26, 2023 | 27.35 | 27.66 | 27.35 | 27.54 | 59,165 | +0.13(+0.48%) |
Dec 22, 2023 | 27.37 | 27.58 | 27.36 | 27.41 | 12,302 | -0.35(-1.26%) |
Dec 21, 2023 | 27.75 | 27.81 | 27.67 | 27.76 | 5,538 | +0.26(+0.94%) |
Dec 20, 2023 | 27.45 | 27.95 | 27.45 | 27.50 | 11,775 | -0.22(-0.78%) |
Dec 19, 2023 | 27.72 | 27.81 | 27.51 | 27.72 | 11,635 | +0.25(+0.90%) |
Dec 18, 2023 | 27.66 | 27.72 | 27.32 | 27.47 | 10,679 | +0.07(+0.25%) |
Dec 15, 2023 | 27.62 | 27.62 | 27.35 | 27.40 | 23,557 | -0.15(-0.54%) |
Dec 14, 2023 | 27.53 | 27.55 | 27.42 | 27.55 | 21,369 | +0.47(+1.74%) |
Dec 13, 2023 | 26.66 | 27.08 | 26.58 | 27.08 | 23,777 | +0.40(+1.49%) |
Dec 12, 2023 | 26.66 | 26.69 | 26.51 | 26.69 | 75,822 | -0.10(-0.37%) |
Dec 11, 2023 | 26.56 | 26.85 | 26.56 | 26.78 | 41,909 | -0.01(-0.03%) |
Dec 08, 2023 | 26.79 | 26.90 | 26.57 | 26.79 | 12,135 | +0.02(+0.08%) |
Dec 07, 2023 | 26.58 | 26.79 | 26.58 | 26.77 | 52,421 | +0.09(+0.34%) |
Dec 06, 2023 | 26.99 | 26.99 | 26.68 | 26.68 | 30,425 | -0.18(-0.67%) |
Dec 05, 2023 | 26.81 | 27.06 | 26.35 | 26.86 | 45,842 | -0.13(-0.47%) |
Dec 04, 2023 | 27.19 | 27.20 | 26.89 | 26.99 | 7,778 | -0.27(-1.00%) |
Dec 01, 2023 | 26.98 | 27.34 | 26.98 | 27.26 | 19,317 | +0.29(+1.06%) |
Nov 30, 2023 | 27.15 | 27.17 | 26.93 | 26.97 | 24,385 | -0.11(-0.41%) |
Nov 29, 2023 | 27.07 | 27.20 | 27.02 | 27.08 | 7,847 | +0.02(+0.07%) |
Nov 28, 2023 | 26.94 | 27.10 | 26.65 | 27.07 | 85,172 | +0.18(+0.67%) |
Nov 27, 2023 | 26.80 | 27.00 | 26.75 | 26.88 | 19,265 | -0.08(-0.28%) |
Nov 24, 2023 | 26.70 | 27.01 | 26.70 | 26.96 | 1,420 | +0.11(+0.40%) |
Nov 22, 2023 | 26.94 | 27.00 | 26.71 | 26.85 | 39,271 | +0.02(+0.09%) |
Nov 21, 2023 | 26.87 | 27.05 | 26.83 | 26.83 | 12,174 | -0.17(-0.63%) |
Nov 20, 2023 | 26.76 | 27.05 | 26.76 | 27.00 | 6,700 | +0.16(+0.59%) |
Nov 17, 2023 | 26.63 | 26.90 | 26.63 | 26.84 | 17,150 | +0.19(+0.71%) |
Nov 16, 2023 | 26.91 | 26.97 | 26.63 | 26.65 | 4,948 | -0.27(-1.02%) |
Nov 15, 2023 | 27.00 | 27.00 | 26.88 | 26.92 | 13,070 | -0.01(-0.05%) |
Nov 14, 2023 | 26.63 | 26.99 | 26.63 | 26.94 | 9,789 | +0.38(+1.44%) |
Nov 13, 2023 | 26.21 | 26.72 | 26.07 | 26.55 | 19,094 | +0.18(+0.70%) |
Nov 10, 2023 | 26.21 | 26.54 | 26.21 | 26.37 | 16,765 | +0.02(+0.07%) |
Nov 09, 2023 | 26.34 | 26.60 | 26.33 | 26.35 | 14,162 | -0.07(-0.27%) |
Nov 08, 2023 | 26.63 | 26.63 | 26.28 | 26.42 | 12,727 | -0.12(-0.45%) |
Nov 07, 2023 | 26.78 | 26.78 | 26.54 | 26.54 | 7,478 | -0.26(-0.96%) |
Nov 06, 2023 | 26.66 | 26.86 | 26.66 | 26.80 | 24,527 | +0.08(+0.31%) |
Nov 03, 2023 | 26.76 | 26.83 | 26.65 | 26.71 | 16,466 | +0.05(+0.21%) |
Nov 02, 2023 | 26.85 | 26.85 | 26.65 | 26.66 | 16,928 | +0.20(+0.76%) |