Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.29 | 32.29 | 32.17 | 32.17 | 651 | -0.30(-0.92%) |
Jan 30, 2024 | 32.41 | 32.47 | 32.41 | 32.47 | 111 | -0.07(-0.22%) |
Jan 29, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 0 | +0.13(+0.42%) |
Jan 26, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 100 | +0.03(+0.10%) |
Jan 25, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 303 | +0.07(+0.22%) |
Jan 24, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 93 | +0.45(+1.41%) |
Jan 23, 2024 | 31.76 | 31.85 | 31.76 | 31.85 | 2,202 | +0.04(+0.11%) |
Jan 22, 2024 | 31.77 | 31.82 | 31.77 | 31.82 | 2,425 | +0.07(+0.22%) |
Jan 19, 2024 | 31.52 | 31.74 | 31.51 | 31.74 | 2,405 | +0.08(+0.26%) |
Jan 18, 2024 | 31.50 | 31.66 | 31.50 | 31.66 | 2,000 | +0.30(+0.95%) |
Jan 17, 2024 | 31.25 | 31.36 | 31.25 | 31.36 | 2,451 | -0.21(-0.67%) |
Jan 16, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 405 | -0.36(-1.13%) |
Jan 12, 2024 | 31.95 | 31.95 | 31.83 | 31.94 | 700 | +0.09(+0.29%) |
Jan 11, 2024 | 31.75 | 31.84 | 31.65 | 31.84 | 1,483 | -0.13(-0.40%) |
Jan 10, 2024 | 31.91 | 31.97 | 31.91 | 31.97 | 202 | +0.09(+0.28%) |
Jan 09, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 149 | -0.20(-0.61%) |
Jan 08, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 0 | +0.35(+1.11%) |
Jan 05, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 100 | +0.02(+0.06%) |
Jan 04, 2024 | 31.78 | 31.79 | 31.71 | 31.71 | 308 | +0.05(+0.15%) |
Jan 03, 2024 | 31.61 | 31.66 | 31.61 | 31.66 | 235 | -0.38(-1.19%) |
Jan 02, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 3 | -0.08(-0.26%) |
Dec 29, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 615 | +0.09(+0.30%) |
Dec 28, 2023 | 32.01 | 32.03 | 32.01 | 32.03 | 101 | -0.10(-0.30%) |
Dec 27, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 5 | -0.05(-0.16%) |
Dec 26, 2023 | 32.12 | 32.27 | 32.10 | 32.18 | 2,006 | +0.16(+0.49%) |
Dec 22, 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 100 | -0.05(-0.17%) |
Dec 21, 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 6 | +0.18(+0.56%) |
Dec 20, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 303 | -0.27(-0.85%) |
Dec 19, 2023 | 32.16 | 32.17 | 32.16 | 32.17 | 3,402 | +0.18(+0.57%) |
Dec 18, 2023 | 32.00 | 32.00 | 31.99 | 31.99 | 702 | -0.10(-0.32%) |
Dec 15, 2023 | 32.02 | 32.14 | 32.02 | 32.09 | 1,010 | -0.03(-0.10%) |
Dec 14, 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 502 | -0.23(-0.72%) |
Dec 13, 2023 | 32.23 | 32.36 | 32.23 | 32.36 | 4,009 | +0.19(+0.60%) |
Dec 12, 2023 | 32.18 | 32.18 | 32.16 | 32.16 | 825 | -0.06(-0.17%) |
Dec 11, 2023 | 32.22 | 32.22 | 32.22 | 32.22 | 69 | +0.05(+0.17%) |
Dec 08, 2023 | 32.16 | 32.16 | 32.16 | 32.16 | 500 | +0.20(+0.63%) |
Dec 07, 2023 | 31.96 | 31.96 | 31.96 | 31.96 | 2 | +0.06(+0.20%) |
Dec 06, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | +0.17(+0.54%) |
Dec 05, 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 0 | +0.19(+0.59%) |
Dec 04, 2023 | 31.54 | 31.54 | 31.54 | 31.54 | 1 | +0.02(+0.05%) |
Dec 01, 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 0 | +0.34(+1.10%) |
Nov 30, 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31 | +0.12(+0.40%) |
Nov 29, 2023 | 31.10 | 31.10 | 31.06 | 31.06 | 338 | +0.37(+1.22%) |
Nov 28, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 2 | +0.04(+0.15%) |
Nov 27, 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 10 | -0.10(-0.34%) |
Nov 24, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.14(+0.45%) |
Nov 22, 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 100 | +0.12(+0.39%) |
Nov 21, 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 3 | -0.12(-0.39%) |
Nov 20, 2023 | 30.52 | 30.61 | 30.43 | 30.61 | 8,705 | +0.02(+0.06%) |
Nov 17, 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 100 | +0.24(+0.80%) |
Nov 16, 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 0 | +0.12(+0.39%) |
Nov 15, 2023 | 30.26 | 30.26 | 30.23 | 30.23 | 102 | +0.26(+0.88%) |
Nov 14, 2023 | 29.96 | 30.01 | 29.96 | 29.97 | 652 | +0.55(+1.87%) |
Nov 13, 2023 | 29.37 | 29.42 | 29.37 | 29.42 | 102 | +0.08(+0.26%) |
Nov 10, 2023 | 29.34 | 29.34 | 29.34 | 29.34 | 100 | +0.07(+0.22%) |
Nov 09, 2023 | 29.28 | 29.28 | 29.28 | 29.28 | 2 | +0.14(+0.49%) |
Nov 08, 2023 | 29.13 | 29.13 | 29.13 | 29.13 | 8 | +0.16(+0.57%) |
Nov 07, 2023 | 28.96 | 28.97 | 28.96 | 28.97 | 101 | +0.05(+0.19%) |
Nov 06, 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 3 | -0.10(-0.34%) |
Nov 03, 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 100 | -0.00(-0.01%) |
Nov 02, 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 2 | +0.47(+1.64%) |