Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.35 | 33.35 | 33.11 | 33.11 | 511 | -0.01(-0.02%) |
Jan 30, 2024 | 33.09 | 33.12 | 33.09 | 33.12 | 345 | -0.08(-0.23%) |
Jan 29, 2024 | 32.98 | 33.20 | 32.98 | 33.20 | 1,022 | +0.40(+1.21%) |
Jan 26, 2024 | 32.82 | 32.91 | 32.77 | 32.80 | 3,701 | +0.14(+0.42%) |
Jan 25, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 105 | +0.02(+0.07%) |
Jan 24, 2024 | 32.78 | 32.78 | 32.64 | 32.64 | 1,580 | -0.26(-0.80%) |
Jan 23, 2024 | 32.96 | 32.96 | 32.76 | 32.90 | 880 | -0.06(-0.17%) |
Jan 22, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 9 | +0.21(+0.63%) |
Jan 19, 2024 | 32.71 | 32.75 | 32.71 | 32.75 | 315 | +0.09(+0.28%) |
Jan 18, 2024 | 32.49 | 32.66 | 32.49 | 32.66 | 345 | +0.10(+0.30%) |
Jan 17, 2024 | 32.43 | 32.58 | 32.35 | 32.57 | 2,951 | -0.20(-0.61%) |
Jan 16, 2024 | 32.78 | 32.78 | 32.77 | 32.77 | 2,274 | -0.28(-0.86%) |
Jan 12, 2024 | 33.39 | 33.39 | 33.03 | 33.05 | 5,599 | -0.10(-0.30%) |
Jan 11, 2024 | 33.06 | 33.15 | 33.06 | 33.15 | 618 | -0.17(-0.51%) |
Jan 10, 2024 | 33.08 | 33.32 | 33.08 | 33.32 | 6,176 | +0.34(+1.02%) |
Jan 09, 2024 | 33.15 | 33.15 | 32.98 | 32.98 | 258 | -0.06(-0.18%) |
Jan 08, 2024 | 32.56 | 33.04 | 32.56 | 33.04 | 2,238 | +0.50(+1.53%) |
Jan 05, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 100 | -0.06(-0.17%) |
Jan 04, 2024 | 32.55 | 32.61 | 32.55 | 32.60 | 1,673 | +0.23(+0.70%) |
Jan 03, 2024 | 32.54 | 32.54 | 32.33 | 32.38 | 417 | -0.45(-1.37%) |
Jan 02, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 66 | +0.12(+0.37%) |
Dec 29, 2023 | 32.75 | 32.77 | 32.70 | 32.70 | 1,749 | -0.15(-0.47%) |
Dec 28, 2023 | 32.97 | 32.97 | 32.86 | 32.86 | 1,668 | +0.03(+0.10%) |
Dec 27, 2023 | 32.71 | 32.83 | 32.70 | 32.83 | 754 | +0.31(+0.95%) |
Dec 26, 2023 | 32.40 | 32.52 | 32.40 | 32.52 | 2,279 | +0.30(+0.92%) |
Dec 22, 2023 | 32.26 | 32.32 | 32.11 | 32.22 | 5,322 | +0.28(+0.88%) |
Dec 21, 2023 | 31.87 | 31.94 | 31.82 | 31.94 | 552 | +0.50(+1.58%) |
Dec 20, 2023 | 31.99 | 31.99 | 31.45 | 31.45 | 583 | -0.56(-1.75%) |
Dec 19, 2023 | 31.87 | 32.00 | 31.87 | 32.00 | 6,995 | +0.26(+0.82%) |
Dec 18, 2023 | 31.72 | 31.74 | 31.68 | 31.74 | 4,367 | +0.11(+0.36%) |
Dec 15, 2023 | 31.89 | 31.89 | 31.63 | 31.63 | 909 | -0.33(-1.02%) |
Dec 14, 2023 | 32.11 | 32.11 | 31.96 | 31.96 | 427 | +0.17(+0.53%) |
Dec 13, 2023 | 31.19 | 31.79 | 31.19 | 31.79 | 1,135 | +0.83(+2.67%) |
Dec 12, 2023 | 30.73 | 31.04 | 30.73 | 30.96 | 576 | +0.22(+0.71%) |
Dec 11, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 90 | +0.17(+0.55%) |
Dec 08, 2023 | 30.53 | 30.61 | 30.53 | 30.58 | 2,215 | -0.09(-0.29%) |
Dec 07, 2023 | 30.58 | 30.67 | 30.56 | 30.67 | 8,130 | +0.15(+0.48%) |
Dec 06, 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 750 | +0.14(+0.47%) |
Dec 05, 2023 | 30.33 | 30.38 | 30.33 | 30.38 | 345 | -0.17(-0.56%) |
Dec 04, 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 269 | +0.04(+0.13%) |
Dec 01, 2023 | 30.51 | 30.51 | 30.51 | 30.51 | 100 | +0.36(+1.19%) |
Nov 30, 2023 | 30.13 | 30.15 | 30.13 | 30.15 | 520 | +0.15(+0.51%) |
Nov 29, 2023 | 30.06 | 30.06 | 30.00 | 30.00 | 2,377 | +0.27(+0.92%) |
Nov 28, 2023 | 29.79 | 29.79 | 29.69 | 29.72 | 8,817 | -0.22(-0.72%) |
Nov 27, 2023 | 29.98 | 29.98 | 29.93 | 29.94 | 1,678 | -0.22(-0.74%) |
Nov 24, 2023 | 30.09 | 30.16 | 30.09 | 30.16 | 107 | +0.17(+0.55%) |
Nov 22, 2023 | 29.97 | 30.00 | 29.97 | 30.00 | 920 | +0.23(+0.76%) |
Nov 21, 2023 | 29.82 | 29.82 | 29.77 | 29.77 | 1,492 | +0.02(+0.06%) |
Nov 20, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 166 | +0.21(+0.71%) |
Nov 17, 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 159 | +0.16(+0.56%) |
Nov 16, 2023 | 29.43 | 29.43 | 29.36 | 29.38 | 617 | +0.05(+0.18%) |
Nov 15, 2023 | 29.42 | 29.42 | 29.33 | 29.33 | 245 | +0.05(+0.17%) |
Nov 14, 2023 | 29.34 | 29.34 | 29.28 | 29.28 | 367 | +0.66(+2.32%) |
Nov 13, 2023 | 28.40 | 28.64 | 28.40 | 28.61 | 640 | +0.22(+0.79%) |
Nov 10, 2023 | 28.02 | 28.39 | 28.02 | 28.39 | 6,433 | +0.12(+0.41%) |
Nov 09, 2023 | 28.56 | 28.58 | 28.23 | 28.27 | 4,885 | -0.58(-2.01%) |
Nov 08, 2023 | 28.77 | 28.85 | 28.77 | 28.85 | 1,882 | -0.12(-0.43%) |
Nov 07, 2023 | 28.95 | 29.04 | 28.95 | 28.98 | 8,217 | +0.07(+0.22%) |
Nov 06, 2023 | 29.02 | 29.02 | 28.90 | 28.91 | 6,430 | -0.08(-0.27%) |
Nov 03, 2023 | 29.06 | 29.06 | 28.99 | 28.99 | 159 | +0.51(+1.78%) |
Nov 02, 2023 | 28.26 | 28.48 | 28.26 | 28.48 | 356 | +0.49(+1.74%) |