Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.41 | 28.44 | 28.13 | 28.17 | 35,475 | -0.29(-1.03%) |
Jan 30, 2024 | 28.43 | 28.61 | 28.41 | 28.46 | 31,723 | -0.03(-0.10%) |
Jan 29, 2024 | 28.30 | 28.51 | 28.30 | 28.49 | 36,169 | +0.20(+0.72%) |
Jan 26, 2024 | 28.28 | 28.39 | 28.19 | 28.29 | 64,709 | +0.03(+0.10%) |
Jan 25, 2024 | 28.19 | 28.33 | 28.08 | 28.26 | 37,897 | +0.13(+0.45%) |
Jan 24, 2024 | 28.18 | 28.29 | 28.01 | 28.13 | 94,108 | +0.20(+0.73%) |
Jan 23, 2024 | 27.88 | 28.05 | 27.87 | 27.93 | 53,667 | +0.06(+0.21%) |
Jan 22, 2024 | 27.95 | 28.05 | 27.82 | 27.87 | 81,409 | -0.02(-0.07%) |
Jan 19, 2024 | 27.75 | 27.96 | 27.70 | 27.89 | 44,547 | +0.14(+0.49%) |
Jan 18, 2024 | 27.70 | 27.85 | 27.62 | 27.75 | 66,202 | +0.13(+0.46%) |
Jan 17, 2024 | 27.63 | 27.83 | 27.58 | 27.62 | 34,317 | -0.18(-0.66%) |
Jan 16, 2024 | 27.99 | 28.08 | 27.68 | 27.81 | 43,329 | -0.25(-0.90%) |
Jan 12, 2024 | 28.01 | 28.22 | 27.97 | 28.06 | 24,768 | +0.02(+0.07%) |
Jan 11, 2024 | 28.11 | 28.11 | 27.90 | 28.04 | 45,080 | +0.03(+0.10%) |
Jan 10, 2024 | 27.83 | 28.11 | 27.83 | 28.01 | 52,584 | +0.17(+0.59%) |
Jan 09, 2024 | 27.88 | 28.00 | 27.73 | 27.85 | 49,746 | -0.10(-0.35%) |
Jan 08, 2024 | 27.55 | 28.00 | 27.53 | 27.95 | 33,989 | +0.35(+1.27%) |
Jan 05, 2024 | 27.47 | 27.85 | 27.47 | 27.59 | 54,316 | -0.03(-0.11%) |
Jan 04, 2024 | 27.61 | 27.76 | 27.56 | 27.62 | 36,868 | +0.04(+0.14%) |
Jan 03, 2024 | 27.51 | 28.16 | 27.51 | 27.58 | 66,329 | -0.31(-1.12%) |
Jan 02, 2024 | 27.94 | 28.14 | 27.80 | 27.90 | 57,371 | -0.16(-0.56%) |
Dec 29, 2023 | 28.20 | 28.28 | 28.03 | 28.05 | 48,693 | -0.18(-0.62%) |
Dec 28, 2023 | 28.16 | 28.43 | 28.16 | 28.23 | 48,767 | -0.03(-0.10%) |
Dec 27, 2023 | 28.27 | 28.39 | 28.23 | 28.26 | 63,825 | +0.03(+0.10%) |
Dec 26, 2023 | 27.93 | 28.28 | 27.93 | 28.23 | 54,593 | +0.19(+0.69%) |
Dec 22, 2023 | 27.88 | 28.06 | 27.88 | 28.03 | 40,778 | +0.26(+0.95%) |
Dec 21, 2023 | 27.64 | 27.89 | 27.42 | 27.77 | 89,198 | +0.10(+0.35%) |
Dec 20, 2023 | 28.09 | 28.23 | 27.66 | 27.67 | 61,818 | -0.40(-1.42%) |
Dec 19, 2023 | 27.92 | 28.08 | 27.81 | 28.07 | 91,072 | +0.34(+1.23%) |
Dec 18, 2023 | 27.86 | 27.86 | 27.44 | 27.73 | 55,127 | +0.05(+0.18%) |
Dec 15, 2023 | 27.49 | 27.77 | 27.47 | 27.68 | 68,316 | +0.26(+0.96%) |
Dec 14, 2023 | 27.34 | 27.57 | 27.34 | 27.42 | 48,265 | +0.22(+0.82%) |
Dec 13, 2023 | 26.86 | 27.22 | 26.81 | 27.20 | 53,580 | +0.43(+1.60%) |
Dec 12, 2023 | 26.67 | 26.88 | 26.67 | 26.77 | 73,186 | +0.00(+0.00%) |
Dec 11, 2023 | 26.70 | 26.91 | 26.70 | 26.77 | 101,217 | +0.07(+0.26%) |
Dec 08, 2023 | 26.50 | 26.85 | 26.50 | 26.70 | 43,755 | +0.10(+0.39%) |
Dec 07, 2023 | 26.49 | 26.72 | 26.48 | 26.59 | 71,636 | +0.16(+0.62%) |
Dec 06, 2023 | 26.58 | 26.86 | 26.43 | 26.43 | 50,680 | -0.09(-0.33%) |
Dec 05, 2023 | 26.61 | 26.75 | 26.50 | 26.52 | 30,834 | -0.12(-0.43%) |
Dec 04, 2023 | 26.83 | 26.91 | 26.58 | 26.63 | 39,249 | -0.30(-1.10%) |
Dec 01, 2023 | 26.76 | 27.02 | 26.71 | 26.93 | 62,698 | +0.22(+0.83%) |
Nov 30, 2023 | 26.63 | 26.78 | 26.63 | 26.71 | 44,495 | +0.02(+0.07%) |
Nov 29, 2023 | 26.70 | 26.86 | 26.67 | 26.69 | 42,665 | +0.05(+0.20%) |
Nov 28, 2023 | 26.59 | 26.74 | 26.43 | 26.64 | 37,607 | +0.09(+0.34%) |
Nov 27, 2023 | 26.45 | 26.57 | 26.33 | 26.55 | 34,769 | +0.02(+0.07%) |
Nov 24, 2023 | 26.45 | 26.61 | 26.45 | 26.53 | 8,098 | +0.02(+0.07%) |
Nov 22, 2023 | 26.51 | 26.68 | 26.43 | 26.51 | 29,479 | +0.13(+0.51%) |
Nov 21, 2023 | 26.07 | 26.43 | 26.04 | 26.37 | 45,870 | -0.01(-0.04%) |
Nov 20, 2023 | 26.33 | 26.60 | 26.32 | 26.38 | 57,357 | +0.13(+0.51%) |
Nov 17, 2023 | 26.14 | 26.36 | 25.92 | 26.25 | 30,592 | +0.08(+0.29%) |
Nov 16, 2023 | 26.02 | 26.20 | 26.01 | 26.17 | 30,403 | +0.04(+0.15%) |
Nov 15, 2023 | 26.16 | 26.39 | 26.04 | 26.13 | 49,437 | +0.03(+0.11%) |
Nov 14, 2023 | 25.86 | 26.19 | 25.86 | 26.11 | 44,845 | +0.52(+2.03%) |
Nov 13, 2023 | 25.47 | 25.65 | 25.47 | 25.59 | 17,843 | +0.07(+0.26%) |
Nov 10, 2023 | 25.17 | 25.54 | 25.15 | 25.52 | 56,313 | +0.36(+1.45%) |
Nov 09, 2023 | 25.42 | 25.51 | 25.15 | 25.16 | 41,059 | -0.30(-1.17%) |
Nov 08, 2023 | 25.64 | 25.64 | 25.37 | 25.45 | 37,999 | -0.06(-0.23%) |
Nov 07, 2023 | 25.64 | 25.88 | 25.41 | 25.51 | 73,947 | -0.20(-0.78%) |
Nov 06, 2023 | 25.74 | 25.93 | 25.68 | 25.71 | 32,838 | -0.08(-0.30%) |
Nov 03, 2023 | 25.56 | 25.92 | 25.56 | 25.79 | 37,542 | +0.29(+1.13%) |
Nov 02, 2023 | 25.04 | 25.52 | 25.04 | 25.50 | 13,608 | +0.63(+2.55%) |