Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.20 | 33.22 | 32.90 | 32.94 | 1,430 | -0.46(-1.37%) |
Jan 30, 2024 | 33.12 | 33.40 | 33.12 | 33.40 | 1,004 | +0.38(+1.15%) |
Jan 29, 2024 | 32.99 | 33.05 | 32.99 | 33.02 | 262 | +0.15(+0.45%) |
Jan 26, 2024 | 32.89 | 32.94 | 32.63 | 32.87 | 1,160 | +0.19(+0.59%) |
Jan 25, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 19 | +0.32(+1.00%) |
Jan 24, 2024 | 32.30 | 32.35 | 32.30 | 32.35 | 254 | +0.25(+0.79%) |
Jan 23, 2024 | 32.76 | 32.76 | 32.10 | 32.10 | 3,470 | -0.53(-1.63%) |
Jan 22, 2024 | 32.48 | 32.65 | 32.48 | 32.63 | 2,405 | +0.31(+0.95%) |
Jan 19, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 100 | +0.24(+0.75%) |
Jan 18, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 17 | +0.03(+0.09%) |
Jan 17, 2024 | 32.02 | 32.06 | 32.02 | 32.06 | 1,365 | +0.09(+0.27%) |
Jan 16, 2024 | 32.29 | 32.29 | 31.96 | 31.97 | 2,444 | -0.63(-1.93%) |
Jan 12, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 100 | -0.08(-0.26%) |
Jan 11, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32 | +0.06(+0.19%) |
Jan 10, 2024 | 32.58 | 32.62 | 32.57 | 32.62 | 836 | -0.04(-0.12%) |
Jan 09, 2024 | 32.55 | 32.66 | 32.55 | 32.66 | 190 | -0.24(-0.72%) |
Jan 08, 2024 | 32.79 | 32.90 | 32.79 | 32.90 | 231 | +0.18(+0.56%) |
Jan 05, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 100 | +0.01(+0.04%) |
Jan 04, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 38 | -0.26(-0.79%) |
Jan 03, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 36 | -0.20(-0.61%) |
Jan 02, 2024 | 33.02 | 33.16 | 33.02 | 33.16 | 359 | +0.09(+0.27%) |
Dec 29, 2023 | 33.07 | 33.07 | 33.07 | 33.07 | 100 | -0.10(-0.31%) |
Dec 28, 2023 | 33.18 | 33.18 | 33.18 | 33.18 | 384 | -0.07(-0.22%) |
Dec 27, 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 41 | +0.01(+0.02%) |
Dec 26, 2023 | 33.24 | 33.24 | 33.24 | 33.24 | 88 | +0.09(+0.27%) |
Dec 22, 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 100 | +0.15(+0.47%) |
Dec 21, 2023 | 32.99 | 32.99 | 32.99 | 32.99 | 35 | +0.29(+0.88%) |
Dec 20, 2023 | 32.71 | 32.71 | 32.71 | 32.71 | 39 | -0.26(-0.79%) |
Dec 19, 2023 | 32.97 | 32.97 | 32.97 | 32.97 | 123 | +0.28(+0.85%) |
Dec 18, 2023 | 32.69 | 32.69 | 32.69 | 32.69 | 28 | +0.23(+0.70%) |
Dec 15, 2023 | 32.56 | 32.56 | 32.46 | 32.46 | 199 | -0.10(-0.30%) |
Dec 14, 2023 | 32.57 | 32.57 | 32.56 | 32.56 | 238 | +0.17(+0.52%) |
Dec 13, 2023 | 31.89 | 32.43 | 31.89 | 32.39 | 1,233 | +0.46(+1.43%) |
Dec 12, 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 264 | +0.07(+0.21%) |
Dec 11, 2023 | 31.86 | 31.86 | 31.86 | 31.86 | 36 | +0.11(+0.34%) |
Dec 08, 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 100 | +0.01(+0.03%) |
Dec 07, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 105 | +0.36(+1.15%) |
Dec 06, 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 19 | -0.01(-0.02%) |
Dec 05, 2023 | 31.39 | 31.39 | 31.39 | 31.39 | 26 | -0.15(-0.47%) |
Dec 04, 2023 | 31.54 | 31.54 | 31.54 | 31.54 | 14 | +0.08(+0.26%) |
Dec 01, 2023 | 31.15 | 31.46 | 31.15 | 31.46 | 946 | +0.33(+1.07%) |
Nov 30, 2023 | 31.06 | 31.12 | 31.06 | 31.12 | 341 | +0.25(+0.80%) |
Nov 29, 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 19 | -0.06(-0.21%) |
Nov 28, 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 33 | -0.11(-0.34%) |
Nov 27, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 37 | -0.05(-0.16%) |
Nov 24, 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 100 | +0.02(+0.08%) |
Nov 22, 2023 | 31.07 | 31.07 | 31.07 | 31.07 | 100 | +0.16(+0.52%) |
Nov 21, 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 13 | -0.07(-0.24%) |
Nov 20, 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 13 | +0.13(+0.41%) |
Nov 17, 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 100 | +0.18(+0.58%) |
Nov 16, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 21 | -0.51(-1.65%) |
Nov 15, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 20 | +0.03(+0.09%) |
Nov 14, 2023 | 31.17 | 31.17 | 31.17 | 31.17 | 53 | +0.72(+2.37%) |
Nov 13, 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 55 | +0.07(+0.23%) |
Nov 10, 2023 | 30.09 | 30.38 | 30.09 | 30.38 | 223 | +0.33(+1.10%) |
Nov 09, 2023 | 30.05 | 30.05 | 30.05 | 30.05 | 30 | -0.30(-1.00%) |
Nov 08, 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 14 | -0.27(-0.88%) |
Nov 07, 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 22 | -0.16(-0.53%) |
Nov 06, 2023 | 30.81 | 30.82 | 30.79 | 30.79 | 416 | +0.02(+0.07%) |
Nov 03, 2023 | 30.77 | 30.77 | 30.77 | 30.77 | 100 | +0.41(+1.36%) |
Nov 02, 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 20 | +0.44(+1.46%) |