Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.57 | 27.60 | 27.31 | 27.37 | 2,429 | -0.11(-0.40%) |
Jan 30, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 1,001 | -0.09(-0.33%) |
Jan 29, 2024 | 27.57 | 27.57 | 27.53 | 27.57 | 1,533 | -0.01(-0.04%) |
Jan 26, 2024 | 27.57 | 27.58 | 27.55 | 27.58 | 1,849 | +0.04(+0.15%) |
Jan 25, 2024 | 27.59 | 27.67 | 27.49 | 27.54 | 2,844 | +0.06(+0.22%) |
Jan 24, 2024 | 27.63 | 27.63 | 27.46 | 27.48 | 1,533 | -0.12(-0.43%) |
Jan 23, 2024 | 27.81 | 27.83 | 27.59 | 27.60 | 3,531 | -0.14(-0.50%) |
Jan 22, 2024 | 27.57 | 27.74 | 27.57 | 27.74 | 1,451 | +0.16(+0.58%) |
Jan 19, 2024 | 27.33 | 27.59 | 27.33 | 27.58 | 13,215 | +0.13(+0.47%) |
Jan 18, 2024 | 27.61 | 27.61 | 27.45 | 27.45 | 5,889 | -0.04(-0.15%) |
Jan 17, 2024 | 27.96 | 27.96 | 27.49 | 27.49 | 1,364 | -0.64(-2.28%) |
Jan 16, 2024 | 28.18 | 28.22 | 28.10 | 28.13 | 4,203 | -0.12(-0.42%) |
Jan 15, 2024 | 28.34 | 28.34 | 28.24 | 28.25 | 1,390 | +0.00(+0.00%) |
Jan 12, 2024 | 28.18 | 28.33 | 28.15 | 28.25 | 1,154 | +0.18(+0.64%) |
Jan 11, 2024 | 28.19 | 28.19 | 28.04 | 28.07 | 1,012 | -0.12(-0.43%) |
Jan 10, 2024 | 28.25 | 28.27 | 28.19 | 28.19 | 1,826 | +0.04(+0.14%) |
Jan 09, 2024 | 28.16 | 28.16 | 28.11 | 28.15 | 616 | -0.08(-0.28%) |
Jan 08, 2024 | 27.90 | 28.23 | 27.90 | 28.23 | 1,529 | +0.34(+1.22%) |
Jan 05, 2024 | 27.88 | 27.99 | 27.82 | 27.89 | 2,554 | +0.01(+0.04%) |
Jan 04, 2024 | 27.89 | 27.95 | 27.88 | 27.88 | 1,787 | -0.11(-0.39%) |
Jan 03, 2024 | 28.08 | 28.16 | 27.99 | 27.99 | 2,743 | -0.52(-1.82%) |
Jan 02, 2024 | 28.26 | 28.51 | 28.26 | 28.51 | 1,053 | +0.27(+0.96%) |
Dec 29, 2023 | 28.24 | 0 | -0.13(-0.46%) | |||
Dec 27, 2023 | 28.37 | 28.37 | 219 | +0.23(+0.82%) | ||
Dec 22, 2023 | 28.14 | 0 | +0.07(+0.25%) | |||
Dec 21, 2023 | 28.21 | 28.21 | 27.97 | 28.07 | 9,921 | +0.08(+0.29%) |
Dec 20, 2023 | 28.28 | 28.37 | 27.99 | 27.99 | 3,212 | -0.34(-1.20%) |
Dec 19, 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 474 | +0.07(+0.25%) |
Dec 18, 2023 | 28.34 | 28.34 | 28.20 | 28.26 | 3,923 | +0.13(+0.46%) |
Dec 15, 2023 | 28.13 | 28.13 | 28.13 | 28.13 | 704 | -0.57(-1.99%) |
Dec 14, 2023 | 28.38 | 28.80 | 28.38 | 28.70 | 7,049 | +0.54(+1.92%) |
Dec 13, 2023 | 27.55 | 28.16 | 27.55 | 28.16 | 3,430 | +0.65(+2.36%) |
Dec 12, 2023 | 27.46 | 27.52 | 27.43 | 27.51 | 10,519 | +0.15(+0.55%) |
Dec 11, 2023 | 27.32 | 27.40 | 27.32 | 27.36 | 4,655 | +0.03(+0.11%) |
Dec 08, 2023 | 27.40 | 27.40 | 27.32 | 27.33 | 2,920 | -0.23(-0.83%) |
Dec 07, 2023 | 27.56 | 27.56 | 27.56 | 27.56 | 197 | +0.12(+0.44%) |
Dec 06, 2023 | 27.64 | 27.64 | 27.44 | 27.44 | 7,310 | +0.01(+0.04%) |
Dec 05, 2023 | 27.32 | 27.43 | 27.32 | 27.43 | 1,233 | +0.04(+0.15%) |
Dec 04, 2023 | 27.20 | 27.39 | 27.18 | 27.39 | 2,620 | +0.26(+0.96%) |
Dec 01, 2023 | 26.78 | 27.13 | 26.78 | 27.13 | 1,095 | +0.27(+1.01%) |
Nov 30, 2023 | 26.70 | 26.86 | 26.70 | 26.86 | 4,268 | +0.08(+0.30%) |
Nov 29, 2023 | 26.88 | 26.88 | 26.78 | 26.78 | 3,380 | +0.22(+0.83%) |
Nov 28, 2023 | 26.47 | 26.56 | 26.47 | 26.56 | 2,398 | -0.01(-0.04%) |
Nov 27, 2023 | 26.59 | 26.59 | 26.57 | 26.57 | 473 | +0.25(+0.95%) |
Nov 24, 2023 | 26.31 | 26.32 | 26.31 | 26.32 | 559 | -0.25(-0.94%) |
Nov 23, 2023 | 26.48 | 26.57 | 26.40 | 26.57 | 1,200 | +0.09(+0.34%) |
Nov 22, 2023 | 26.74 | 26.74 | 26.44 | 26.48 | 1,326 | +0.05(+0.19%) |
Nov 21, 2023 | 26.50 | 26.50 | 26.41 | 26.43 | 1,896 | -0.18(-0.68%) |
Nov 20, 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 374 | +0.15(+0.57%) |
Nov 17, 2023 | 26.48 | 26.48 | 26.40 | 26.46 | 854 | -0.14(-0.53%) |
Nov 16, 2023 | 26.36 | 26.60 | 26.36 | 26.60 | 5,208 | +0.10(+0.38%) |
Nov 15, 2023 | 26.18 | 26.50 | 26.18 | 26.50 | 3,380 | +0.16(+0.61%) |
Nov 14, 2023 | 26.12 | 26.34 | 26.12 | 26.34 | 1,913 | +0.99(+3.91%) |
Nov 13, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 140 | -0.03(-0.12%) |
Nov 10, 2023 | 25.26 | 25.39 | 25.26 | 25.38 | 2,911 | +0.12(+0.48%) |
Nov 09, 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 307 | -0.32(-1.25%) |
Nov 08, 2023 | 25.38 | 25.58 | 25.38 | 25.58 | 9,094 | +0.19(+0.75%) |
Nov 07, 2023 | 25.36 | 25.40 | 25.36 | 25.39 | 6,361 | -0.06(-0.24%) |
Nov 06, 2023 | 25.62 | 25.62 | 25.36 | 25.45 | 7,359 | -0.45(-1.74%) |
Nov 03, 2023 | 25.62 | 26.05 | 25.62 | 25.90 | 3,857 | +0.54(+2.13%) |
Nov 02, 2023 | 25.18 | 25.42 | 25.18 | 25.36 | 4,815 | +0.54(+2.18%) |