Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.55 | 28.56 | 27.30 | 28.22 | 10,437 | +0.33(+1.20%) |
Jan 30, 2024 | 27.82 | 27.98 | 27.73 | 27.89 | 3,991 | +1.78(+6.80%) |
Jan 29, 2024 | 27.56 | 27.79 | 26.11 | 26.11 | 4,090 | -0.89(-3.30%) |
Jan 26, 2024 | 27.50 | 27.85 | 27.00 | 27.00 | 872 | -0.29(-1.04%) |
Jan 25, 2024 | 26.12 | 27.63 | 26.12 | 27.29 | 1,388 | -0.42(-1.51%) |
Jan 24, 2024 | 26.14 | 27.70 | 26.14 | 27.70 | 1,111 | +0.15(+0.56%) |
Jan 23, 2024 | 27.80 | 27.80 | 26.49 | 27.55 | 1,263 | -1.41(-4.87%) |
Jan 22, 2024 | 28.37 | 28.96 | 26.59 | 28.96 | 3,465 | +2.31(+8.67%) |
Jan 19, 2024 | 28.09 | 28.09 | 26.65 | 26.65 | 1,439 | -2.03(-7.08%) |
Jan 18, 2024 | 28.09 | 28.68 | 26.34 | 28.68 | 2,461 | +1.82(+6.76%) |
Jan 17, 2024 | 25.63 | 28.00 | 25.63 | 26.86 | 9,456 | +0.04(+0.13%) |
Jan 16, 2024 | 28.23 | 28.23 | 26.82 | 26.83 | 6,029 | -1.33(-4.72%) |
Jan 12, 2024 | 28.79 | 28.79 | 27.54 | 28.16 | 2,631 | +0.63(+2.29%) |
Jan 11, 2024 | 28.60 | 28.60 | 27.01 | 27.53 | 3,454 | +0.37(+1.36%) |
Jan 10, 2024 | 27.11 | 28.00 | 27.11 | 27.16 | 934 | -0.82(-2.91%) |
Jan 09, 2024 | 28.20 | 28.20 | 27.98 | 27.98 | 1,101 | -0.08(-0.30%) |
Jan 08, 2024 | 28.88 | 29.12 | 27.31 | 28.06 | 9,785 | +1.09(+4.04%) |
Jan 05, 2024 | 28.78 | 28.78 | 26.97 | 26.97 | 2,246 | -1.23(-4.38%) |
Jan 04, 2024 | 28.56 | 28.56 | 28.20 | 28.20 | 832 | -0.13(-0.46%) |
Jan 03, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 1,193 | -0.22(-0.77%) |
Jan 02, 2024 | 29.04 | 29.04 | 28.55 | 28.55 | 1,829 | -0.64(-2.21%) |
Dec 29, 2023 | 28.51 | 29.20 | 27.55 | 29.20 | 1,641 | +1.24(+4.43%) |
Dec 28, 2023 | 29.34 | 29.34 | 27.55 | 27.96 | 1,995 | +0.56(+2.05%) |
Dec 27, 2023 | 29.16 | 29.16 | 27.40 | 27.40 | 1,624 | -0.90(-3.18%) |
Dec 26, 2023 | 28.84 | 28.84 | 27.88 | 28.30 | 2,801 | -0.01(-0.04%) |
Dec 22, 2023 | 29.80 | 29.80 | 27.86 | 28.31 | 1,692 | +0.21(+0.75%) |
Dec 21, 2023 | 27.36 | 28.99 | 26.79 | 28.10 | 2,486 | +1.76(+6.68%) |
Dec 20, 2023 | 27.07 | 28.24 | 26.34 | 26.34 | 1,888 | -2.57(-8.88%) |
Dec 19, 2023 | 28.91 | 28.91 | 27.60 | 28.91 | 1,161 | +1.23(+4.43%) |
Dec 18, 2023 | 27.98 | 28.73 | 27.68 | 27.68 | 2,837 | +0.18(+0.66%) |
Dec 15, 2023 | 28.72 | 28.72 | 27.50 | 27.50 | 1,628 | -1.92(-6.54%) |
Dec 14, 2023 | 28.27 | 29.42 | 28.27 | 29.42 | 2,281 | +1.26(+4.49%) |
Dec 13, 2023 | 27.76 | 28.16 | 27.43 | 28.16 | 1,714 | +0.07(+0.23%) |
Dec 12, 2023 | 27.98 | 28.75 | 27.98 | 28.09 | 2,157 | +0.11(+0.38%) |
Dec 11, 2023 | 28.66 | 28.84 | 27.99 | 27.99 | 2,707 | -0.67(-2.34%) |
Dec 08, 2023 | 28.66 | 29.13 | 28.55 | 28.66 | 3,594 | -0.02(-0.06%) |
Dec 07, 2023 | 28.17 | 28.84 | 28.17 | 28.68 | 3,098 | +0.65(+2.32%) |
Dec 06, 2023 | 28.29 | 28.29 | 27.36 | 28.03 | 5,542 | -0.16(-0.57%) |
Dec 05, 2023 | 28.00 | 28.40 | 27.75 | 28.19 | 4,483 | +0.05(+0.18%) |
Dec 04, 2023 | 28.26 | 28.65 | 28.11 | 28.14 | 8,012 | +0.58(+2.10%) |
Dec 01, 2023 | 28.02 | 28.02 | 27.28 | 27.56 | 2,025 | +0.07(+0.24%) |
Nov 30, 2023 | 27.12 | 27.69 | 27.12 | 27.49 | 2,066 | +0.89(+3.36%) |
Nov 29, 2023 | 27.20 | 27.20 | 26.60 | 26.60 | 1,098 | -0.75(-2.74%) |
Nov 28, 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 716 | -0.62(-2.23%) |
Nov 27, 2023 | 26.41 | 27.98 | 26.41 | 27.98 | 3,342 | -0.12(-0.44%) |
Nov 24, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 369 | +0.68(+2.48%) |
Nov 22, 2023 | 27.82 | 28.80 | 27.11 | 27.42 | 1,675 | +0.68(+2.53%) |
Nov 21, 2023 | 26.87 | 27.11 | 26.25 | 26.74 | 1,621 | -1.56(-5.50%) |
Nov 20, 2023 | 27.43 | 28.30 | 26.32 | 28.30 | 41,215 | +1.54(+5.75%) |
Nov 17, 2023 | 26.85 | 28.05 | 26.76 | 26.76 | 26,426 | +0.37(+1.39%) |
Nov 16, 2023 | 26.69 | 26.73 | 26.05 | 26.39 | 1,891 | +0.39(+1.49%) |
Nov 15, 2023 | 25.86 | 26.00 | 25.53 | 26.00 | 4,067 | -0.85(-3.17%) |
Nov 14, 2023 | 26.31 | 26.86 | 26.18 | 26.86 | 1,277 | +1.62(+6.44%) |
Nov 13, 2023 | 26.76 | 27.23 | 25.23 | 25.23 | 2,141 | -1.02(-3.90%) |
Nov 10, 2023 | 25.90 | 26.25 | 25.90 | 26.25 | 1,087 | -0.02(-0.06%) |
Nov 09, 2023 | 26.63 | 26.63 | 26.12 | 26.27 | 1,734 | -0.32(-1.22%) |
Nov 08, 2023 | 26.31 | 26.59 | 26.13 | 26.59 | 1,638 | +0.36(+1.39%) |
Nov 07, 2023 | 26.48 | 26.57 | 26.23 | 26.23 | 2,976 | -1.64(-5.88%) |
Nov 06, 2023 | 27.24 | 27.87 | 26.26 | 27.87 | 2,822 | +0.54(+1.97%) |
Nov 03, 2023 | 26.78 | 27.84 | 26.78 | 27.33 | 1,561 | +0.56(+2.08%) |
Nov 02, 2023 | 26.27 | 26.81 | 25.65 | 26.77 | 10,660 | +0.38(+1.42%) |