Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.69 | 28.71 | 28.28 | 28.30 | 4,863 | -0.49(-1.70%) |
Jan 30, 2024 | 28.75 | 28.85 | 28.75 | 28.79 | 3,014 | +0.07(+0.23%) |
Jan 29, 2024 | 28.68 | 28.72 | 28.50 | 28.72 | 3,294 | -0.01(-0.02%) |
Jan 26, 2024 | 28.68 | 28.73 | 28.55 | 28.73 | 2,265 | +0.15(+0.51%) |
Jan 25, 2024 | 28.30 | 28.69 | 28.30 | 28.58 | 3,537 | +0.35(+1.23%) |
Jan 24, 2024 | 28.53 | 28.53 | 28.24 | 28.24 | 4,074 | -0.12(-0.41%) |
Jan 23, 2024 | 28.26 | 28.39 | 28.26 | 28.35 | 1,495 | +0.19(+0.66%) |
Jan 22, 2024 | 28.22 | 28.22 | 27.93 | 28.17 | 1,914 | +0.22(+0.80%) |
Jan 19, 2024 | 27.59 | 27.96 | 27.59 | 27.94 | 5,841 | +0.22(+0.79%) |
Jan 18, 2024 | 27.79 | 27.79 | 27.51 | 27.73 | 2,322 | -0.13(-0.46%) |
Jan 17, 2024 | 27.68 | 28.03 | 27.66 | 27.85 | 6,227 | -0.17(-0.62%) |
Jan 16, 2024 | 28.07 | 28.07 | 27.99 | 28.03 | 2,300 | -0.36(-1.27%) |
Jan 12, 2024 | 28.70 | 28.70 | 28.20 | 28.39 | 4,398 | -0.04(-0.13%) |
Jan 11, 2024 | 28.28 | 28.43 | 28.28 | 28.43 | 2,203 | -0.30(-1.04%) |
Jan 10, 2024 | 28.56 | 28.72 | 28.51 | 28.72 | 3,960 | -0.02(-0.09%) |
Jan 09, 2024 | 28.65 | 28.81 | 28.65 | 28.75 | 1,610 | -0.33(-1.13%) |
Jan 08, 2024 | 28.87 | 29.08 | 28.76 | 29.08 | 3,722 | +0.37(+1.29%) |
Jan 05, 2024 | 28.84 | 28.84 | 28.70 | 28.70 | 1,653 | +0.25(+0.89%) |
Jan 04, 2024 | 28.54 | 28.62 | 28.45 | 28.45 | 2,741 | -0.08(-0.28%) |
Jan 03, 2024 | 28.51 | 28.70 | 28.51 | 28.53 | 13,511 | -0.24(-0.85%) |
Jan 02, 2024 | 28.65 | 28.98 | 28.65 | 28.78 | 3,444 | +0.26(+0.91%) |
Dec 29, 2023 | 28.60 | 28.60 | 28.44 | 28.52 | 7,195 | -0.15(-0.54%) |
Dec 28, 2023 | 28.76 | 28.76 | 28.67 | 28.67 | 2,353 | +0.08(+0.29%) |
Dec 27, 2023 | 28.67 | 28.69 | 28.56 | 28.59 | 4,029 | -0.11(-0.39%) |
Dec 26, 2023 | 28.59 | 28.70 | 28.58 | 28.70 | 1,741 | +0.22(+0.76%) |
Dec 22, 2023 | 28.58 | 28.59 | 28.41 | 28.48 | 1,935 | +0.12(+0.42%) |
Dec 21, 2023 | 28.36 | 28.36 | 28.10 | 28.36 | 6,620 | +0.14(+0.50%) |
Dec 20, 2023 | 28.48 | 28.73 | 28.14 | 28.22 | 5,342 | -0.25(-0.89%) |
Dec 19, 2023 | 28.50 | 28.51 | 28.37 | 28.48 | 18,719 | +0.14(+0.48%) |
Dec 18, 2023 | 28.63 | 28.63 | 28.34 | 28.34 | 1,162 | -0.05(-0.19%) |
Dec 15, 2023 | 28.48 | 28.55 | 28.19 | 28.39 | 6,425 | -0.18(-0.62%) |
Dec 14, 2023 | 27.94 | 28.70 | 27.94 | 28.57 | 6,496 | +0.81(+2.92%) |
Dec 13, 2023 | 26.97 | 27.76 | 26.80 | 27.76 | 8,889 | +0.67(+2.48%) |
Dec 12, 2023 | 27.45 | 27.45 | 27.03 | 27.09 | 3,853 | -0.33(-1.22%) |
Dec 11, 2023 | 27.42 | 27.44 | 27.31 | 27.42 | 5,070 | +0.37(+1.36%) |
Dec 08, 2023 | 26.85 | 27.08 | 26.85 | 27.06 | 10,237 | +0.15(+0.56%) |
Dec 07, 2023 | 26.69 | 26.90 | 26.69 | 26.90 | 2,683 | +0.16(+0.59%) |
Dec 06, 2023 | 27.06 | 27.09 | 26.75 | 26.75 | 3,083 | -0.06(-0.22%) |
Dec 05, 2023 | 26.85 | 26.89 | 26.81 | 26.81 | 2,927 | -0.37(-1.35%) |
Dec 04, 2023 | 26.99 | 27.21 | 26.99 | 27.17 | 2,648 | +0.13(+0.47%) |
Dec 01, 2023 | 26.41 | 27.10 | 26.41 | 27.05 | 6,104 | +0.76(+2.89%) |
Nov 30, 2023 | 26.31 | 26.34 | 26.23 | 26.28 | 13,083 | +0.12(+0.46%) |
Nov 29, 2023 | 25.86 | 26.23 | 25.86 | 26.16 | 6,621 | +0.25(+0.96%) |
Nov 28, 2023 | 25.84 | 25.91 | 25.70 | 25.91 | 4,898 | +0.24(+0.94%) |
Nov 27, 2023 | 25.60 | 25.68 | 25.60 | 25.67 | 1,614 | -0.05(-0.21%) |
Nov 24, 2023 | 25.77 | 25.77 | 25.70 | 25.73 | 1,536 | +0.11(+0.43%) |
Nov 22, 2023 | 25.35 | 25.75 | 25.35 | 25.62 | 3,944 | +0.20(+0.80%) |
Nov 21, 2023 | 25.42 | 25.59 | 25.41 | 25.41 | 7,849 | -0.30(-1.18%) |
Nov 20, 2023 | 25.52 | 25.81 | 25.52 | 25.72 | 4,368 | +0.06(+0.24%) |
Nov 17, 2023 | 25.50 | 25.65 | 25.50 | 25.65 | 2,505 | +0.47(+1.85%) |
Nov 16, 2023 | 25.15 | 25.19 | 25.15 | 25.19 | 1,849 | -0.21(-0.81%) |
Nov 15, 2023 | 25.25 | 25.42 | 25.25 | 25.39 | 1,548 | +0.38(+1.52%) |
Nov 14, 2023 | 24.76 | 25.12 | 24.76 | 25.01 | 3,005 | +0.94(+3.92%) |
Nov 13, 2023 | 23.98 | 24.18 | 23.98 | 24.07 | 21,605 | -0.14(-0.57%) |
Nov 10, 2023 | 24.04 | 24.24 | 24.00 | 24.21 | 10,542 | +0.17(+0.72%) |
Nov 09, 2023 | 24.33 | 24.33 | 24.01 | 24.03 | 3,459 | -0.31(-1.27%) |
Nov 08, 2023 | 24.72 | 24.72 | 24.23 | 24.34 | 2,415 | -0.22(-0.91%) |
Nov 07, 2023 | 24.77 | 24.77 | 24.56 | 24.57 | 734 | -0.24(-0.95%) |
Nov 06, 2023 | 24.94 | 24.98 | 24.71 | 24.80 | 3,222 | -0.29(-1.16%) |
Nov 03, 2023 | 25.12 | 25.21 | 25.10 | 25.10 | 3,468 | +0.34(+1.37%) |
Nov 02, 2023 | 24.07 | 24.76 | 24.07 | 24.76 | 5,144 | +0.87(+3.64%) |