Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 262 | -0.01(-0.03%) |
Jan 30, 2024 | 32.34 | 32.34 | 32.25 | 32.25 | 915 | +0.00(+0.00%) |
Jan 29, 2024 | 32.22 | 32.26 | 32.22 | 32.25 | 1,343 | -0.04(-0.12%) |
Jan 26, 2024 | 32.28 | 32.32 | 32.24 | 32.29 | 869 | +0.02(+0.06%) |
Jan 25, 2024 | 32.24 | 32.27 | 32.23 | 32.27 | 1,106 | +0.01(+0.03%) |
Jan 24, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 157 | +0.01(+0.03%) |
Jan 23, 2024 | 32.22 | 32.25 | 32.12 | 32.25 | 1,551 | +0.02(+0.05%) |
Jan 22, 2024 | 32.20 | 32.23 | 32.19 | 32.23 | 462 | +0.02(+0.06%) |
Jan 19, 2024 | 32.20 | 32.21 | 32.17 | 32.21 | 1,395 | +0.08(+0.26%) |
Jan 18, 2024 | 32.12 | 32.15 | 32.09 | 32.13 | 8,920 | +0.02(+0.05%) |
Jan 17, 2024 | 32.15 | 32.15 | 32.11 | 32.11 | 1,706 | -0.04(-0.11%) |
Jan 16, 2024 | 32.10 | 32.15 | 32.10 | 32.15 | 2,937 | -0.00(-0.01%) |
Jan 12, 2024 | 32.19 | 32.19 | 32.14 | 32.15 | 781 | +0.03(+0.09%) |
Jan 11, 2024 | 32.07 | 32.14 | 32.05 | 32.13 | 684 | +0.01(+0.04%) |
Jan 10, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 248 | +0.07(+0.22%) |
Jan 09, 2024 | 32.00 | 32.05 | 32.00 | 32.05 | 650 | -0.03(-0.11%) |
Jan 08, 2024 | 32.03 | 32.08 | 32.03 | 32.08 | 2,154 | +0.10(+0.32%) |
Jan 05, 2024 | 32.00 | 32.00 | 31.95 | 31.98 | 522 | +0.04(+0.12%) |
Jan 04, 2024 | 31.93 | 31.96 | 31.89 | 31.94 | 5,637 | +0.04(+0.12%) |
Jan 03, 2024 | 31.91 | 31.95 | 31.88 | 31.90 | 16,500 | -0.03(-0.09%) |
Jan 02, 2024 | 31.97 | 31.98 | 31.53 | 31.93 | 382,593 | -0.05(-0.16%) |
Dec 29, 2023 | 31.99 | 31.99 | 31.97 | 31.98 | 1,760 | +0.02(+0.07%) |
Dec 28, 2023 | 32.00 | 32.06 | 31.96 | 31.96 | 17,318 | -0.02(-0.06%) |
Dec 27, 2023 | 31.93 | 31.98 | 31.93 | 31.98 | 12,899 | +0.04(+0.12%) |
Dec 26, 2023 | 31.93 | 31.94 | 31.91 | 31.94 | 3,667 | -0.00(-0.01%) |
Dec 22, 2023 | 31.96 | 31.96 | 31.90 | 31.94 | 33,949 | +0.03(+0.10%) |
Dec 21, 2023 | 31.90 | 31.91 | 31.86 | 31.91 | 1,232 | +0.04(+0.13%) |
Dec 20, 2023 | 31.91 | 31.91 | 31.87 | 31.87 | 1,151 | -0.06(-0.20%) |
Dec 19, 2023 | 31.89 | 31.94 | 31.77 | 31.94 | 4,550 | +0.01(+0.03%) |
Dec 18, 2023 | 31.87 | 31.93 | 31.87 | 31.93 | 4,588 | +0.02(+0.07%) |
Dec 15, 2023 | 31.86 | 31.90 | 31.86 | 31.90 | 1,169 | +0.02(+0.07%) |
Dec 14, 2023 | 31.90 | 31.90 | 31.84 | 31.88 | 3,531 | -0.05(-0.15%) |
Dec 13, 2023 | 31.81 | 31.93 | 31.81 | 31.93 | 744 | +0.10(+0.33%) |
Dec 12, 2023 | 31.70 | 31.83 | 31.70 | 31.83 | 861 | +0.06(+0.19%) |
Dec 11, 2023 | 31.75 | 31.76 | 31.69 | 31.76 | 1,180 | +0.04(+0.14%) |
Dec 08, 2023 | 31.65 | 31.73 | 31.65 | 31.72 | 3,062 | +0.07(+0.22%) |
Dec 07, 2023 | 31.65 | 31.65 | 31.65 | 31.65 | 353 | +0.14(+0.45%) |
Dec 06, 2023 | 31.52 | 31.53 | 31.48 | 31.51 | 2,069 | +0.01(+0.04%) |
Dec 05, 2023 | 31.48 | 31.50 | 31.48 | 31.50 | 360 | +0.05(+0.14%) |
Dec 04, 2023 | 31.46 | 31.47 | 31.40 | 31.45 | 19,709 | -0.11(-0.36%) |
Dec 01, 2023 | 31.54 | 31.58 | 31.54 | 31.56 | 2,249 | +0.01(+0.04%) |
Nov 30, 2023 | 31.52 | 31.55 | 31.48 | 31.55 | 1,216 | +0.02(+0.05%) |
Nov 29, 2023 | 31.55 | 31.59 | 31.53 | 31.53 | 12,347 | +0.02(+0.08%) |
Nov 28, 2023 | 31.50 | 31.58 | 31.49 | 31.51 | 24,149 | -0.03(-0.10%) |
Nov 27, 2023 | 31.50 | 31.59 | 31.50 | 31.54 | 62,602 | +0.02(+0.07%) |
Nov 24, 2023 | 31.43 | 31.56 | 31.43 | 31.52 | 2,322 | +0.05(+0.16%) |
Nov 22, 2023 | 31.52 | 31.52 | 31.47 | 31.47 | 4,892 | +0.02(+0.08%) |
Nov 21, 2023 | 31.42 | 31.45 | 31.42 | 31.45 | 200 | -0.02(-0.07%) |
Nov 20, 2023 | 31.45 | 31.49 | 31.45 | 31.47 | 1,407 | +0.10(+0.33%) |
Nov 17, 2023 | 31.36 | 31.36 | 31.32 | 31.36 | 3,763 | +0.01(+0.02%) |
Nov 16, 2023 | 31.35 | 31.35 | 31.35 | 31.35 | 50 | +0.04(+0.14%) |
Nov 15, 2023 | 31.28 | 31.36 | 31.28 | 31.31 | 6,562 | +0.02(+0.06%) |
Nov 14, 2023 | 31.26 | 31.35 | 31.26 | 31.29 | 13,837 | +0.22(+0.71%) |
Nov 13, 2023 | 31.12 | 31.13 | 31.02 | 31.07 | 5,125 | -0.01(-0.03%) |
Nov 10, 2023 | 30.83 | 31.12 | 30.83 | 31.08 | 556 | +0.30(+0.98%) |
Nov 09, 2023 | 30.98 | 30.98 | 30.78 | 30.78 | 1,938 | -0.13(-0.43%) |
Nov 08, 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 52 | +0.05(+0.16%) |
Nov 07, 2023 | 30.94 | 30.94 | 30.86 | 30.86 | 346 | +0.12(+0.40%) |
Nov 06, 2023 | 30.60 | 30.74 | 30.60 | 30.74 | 535 | +0.08(+0.25%) |
Nov 03, 2023 | 30.68 | 30.68 | 30.66 | 30.66 | 132 | +0.21(+0.69%) |
Nov 02, 2023 | 30.31 | 30.48 | 30.30 | 30.45 | 3,041 | +0.29(+0.96%) |