Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.22 | 34.23 | 34.22 | 34.23 | 403 | -0.25(-0.73%) |
Jan 30, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 202 | +0.16(+0.47%) |
Jan 29, 2024 | 34.21 | 34.32 | 34.21 | 34.32 | 541 | +0.12(+0.35%) |
Jan 26, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 196 | +0.06(+0.18%) |
Jan 25, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 187 | -0.19(-0.55%) |
Jan 24, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 469 | +0.12(+0.35%) |
Jan 23, 2024 | 34.04 | 34.21 | 34.04 | 34.21 | 769 | +0.11(+0.32%) |
Jan 22, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 250 | +0.47(+1.40%) |
Jan 19, 2024 | 33.15 | 33.63 | 33.15 | 33.63 | 2,790 | +0.53(+1.60%) |
Jan 18, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 100 | +0.21(+0.64%) |
Jan 17, 2024 | 33.13 | 33.13 | 32.76 | 32.89 | 557 | -0.31(-0.93%) |
Jan 16, 2024 | 33.26 | 33.26 | 33.19 | 33.20 | 1,653 | -0.13(-0.39%) |
Jan 15, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 100 | -0.18(-0.54%) |
Jan 12, 2024 | 33.54 | 33.54 | 33.51 | 33.51 | 1,001 | +0.28(+0.84%) |
Jan 10, 2024 | 33.23 | 33.23 | 181 | +0.07(+0.21%) | ||
Jan 09, 2024 | 33.00 | 33.16 | 33.00 | 33.16 | 663 | +0.76(+2.35%) |
Jan 05, 2024 | 32.40 | 81 | +0.00(+0.00%) | |||
Jan 04, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 100 | -0.60(-1.82%) |
Jan 02, 2024 | 33.00 | 31 | -0.40(-1.20%) | |||
Dec 29, 2023 | 33.40 | 0 | -0.17(-0.51%) | |||
Dec 28, 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 237 | +0.15(+0.45%) |
Dec 27, 2023 | 33.88 | 33.88 | 33.42 | 33.42 | 662 | +0.38(+1.15%) |
Dec 22, 2023 | 33.04 | 0 | -0.02(-0.06%) | |||
Dec 21, 2023 | 33.00 | 33.06 | 33.00 | 33.06 | 200 | +0.09(+0.27%) |
Dec 20, 2023 | 33.30 | 33.30 | 32.97 | 32.97 | 2,271 | -0.33(-0.99%) |
Dec 19, 2023 | 33.22 | 33.30 | 33.22 | 33.30 | 3,935 | +0.34(+1.03%) |
Dec 18, 2023 | 32.82 | 32.97 | 32.82 | 32.96 | 1,542 | +0.03(+0.09%) |
Dec 15, 2023 | 33.00 | 33.15 | 32.89 | 32.93 | 4,457 | -0.03(-0.09%) |
Dec 14, 2023 | 33.00 | 33.12 | 32.93 | 32.96 | 4,169 | +0.35(+1.07%) |
Dec 13, 2023 | 32.25 | 32.62 | 32.23 | 32.61 | 2,100 | +0.44(+1.37%) |
Dec 12, 2023 | 32.40 | 32.40 | 32.08 | 32.17 | 400 | -0.05(-0.16%) |
Dec 11, 2023 | 31.82 | 32.22 | 31.82 | 32.22 | 411 | +0.27(+0.85%) |
Dec 08, 2023 | 31.77 | 31.95 | 31.77 | 31.95 | 2,403 | +0.18(+0.57%) |
Dec 07, 2023 | 31.77 | 31.77 | 31.77 | 31.77 | 200 | -0.16(-0.50%) |
Dec 06, 2023 | 32.15 | 32.15 | 31.93 | 31.93 | 1,253 | +0.27(+0.85%) |
Dec 05, 2023 | 31.51 | 31.66 | 31.51 | 31.66 | 601 | -0.20(-0.63%) |
Dec 04, 2023 | 31.98 | 31.98 | 31.86 | 31.86 | 322 | -0.03(-0.09%) |
Dec 01, 2023 | 31.55 | 31.89 | 31.55 | 31.89 | 902 | +0.29(+0.92%) |
Nov 30, 2023 | 31.60 | 31.60 | 31.59 | 31.60 | 1,410 | +0.35(+1.12%) |
Nov 27, 2023 | 31.25 | 11 | -0.01(-0.03%) | |||
Nov 24, 2023 | 31.26 | 31.26 | 31.26 | 31.26 | 1,500 | +0.13(+0.42%) |
Nov 22, 2023 | 31.13 | 0 | +0.13(+0.42%) | |||
Nov 21, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 240 | -0.25(-0.80%) |
Nov 20, 2023 | 31.24 | 31.25 | 31.24 | 31.25 | 1,456 | +0.23(+0.74%) |
Nov 17, 2023 | 31.05 | 31.05 | 31.02 | 31.02 | 309 | +0.20(+0.65%) |
Nov 16, 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 665 | -0.18(-0.58%) |
Nov 15, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 424 | +0.13(+0.42%) |
Nov 14, 2023 | 30.50 | 30.88 | 30.50 | 30.87 | 765 | +0.84(+2.80%) |
Nov 10, 2023 | 30.03 | 30.03 | 127 | +0.00(+0.00%) | ||
Nov 09, 2023 | 30.03 | 30.03 | 30.03 | 30.03 | 106 | +0.21(+0.70%) |
Nov 07, 2023 | 29.82 | 24 | +0.15(+0.51%) | |||
Nov 06, 2023 | 29.80 | 29.80 | 29.67 | 29.67 | 201 | +0.42(+1.44%) |
Nov 02, 2023 | 29.25 | 9 | +0.70(+2.45%) |