Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.14 | 33.23 | 33.08 | 33.08 | 2,891 | -0.12(-0.36%) |
Jan 30, 2024 | 33.18 | 33.20 | 33.18 | 33.20 | 2,405 | -0.05(-0.15%) |
Jan 29, 2024 | 33.10 | 33.25 | 33.10 | 33.25 | 1,338 | -0.01(-0.03%) |
Jan 26, 2024 | 33.12 | 33.27 | 33.12 | 33.26 | 2,487 | +0.39(+1.19%) |
Jan 25, 2024 | 32.93 | 32.93 | 32.87 | 32.87 | 2,785 | -0.13(-0.39%) |
Jan 24, 2024 | 32.83 | 33.01 | 32.83 | 33.00 | 3,944 | +0.54(+1.66%) |
Jan 23, 2024 | 32.39 | 32.49 | 32.39 | 32.46 | 3,295 | -0.13(-0.40%) |
Jan 22, 2024 | 32.55 | 32.59 | 32.55 | 32.59 | 730 | +0.27(+0.84%) |
Jan 19, 2024 | 32.33 | 32.35 | 32.30 | 32.32 | 1,798 | -0.14(-0.43%) |
Jan 18, 2024 | 32.48 | 32.50 | 32.44 | 32.46 | 1,411 | +0.14(+0.43%) |
Jan 17, 2024 | 32.35 | 32.35 | 32.14 | 32.32 | 9,488 | -0.18(-0.55%) |
Jan 16, 2024 | 32.71 | 32.71 | 32.50 | 32.50 | 2,369 | -0.27(-0.82%) |
Jan 15, 2024 | 32.94 | 32.94 | 32.77 | 32.77 | 2,327 | -0.19(-0.58%) |
Jan 12, 2024 | 32.93 | 32.98 | 32.86 | 32.96 | 1,236 | +0.09(+0.27%) |
Jan 11, 2024 | 32.95 | 32.96 | 32.76 | 32.87 | 908 | -0.02(-0.06%) |
Jan 10, 2024 | 32.74 | 32.91 | 32.74 | 32.89 | 1,458 | +0.09(+0.27%) |
Jan 09, 2024 | 32.84 | 32.91 | 32.80 | 32.80 | 567 | -0.15(-0.46%) |
Jan 08, 2024 | 32.94 | 32.95 | 32.94 | 32.95 | 844 | +0.25(+0.76%) |
Jan 05, 2024 | 32.65 | 32.75 | 32.65 | 32.70 | 1,084 | -0.05(-0.15%) |
Jan 04, 2024 | 32.56 | 32.88 | 32.56 | 32.75 | 1,753 | +0.20(+0.61%) |
Jan 03, 2024 | 32.42 | 32.61 | 32.42 | 32.55 | 870 | -0.27(-0.82%) |
Jan 02, 2024 | 32.73 | 32.82 | 32.73 | 32.82 | 764 | -0.14(-0.42%) |
Dec 29, 2023 | 32.96 | 0 | -0.06(-0.18%) | |||
Dec 28, 2023 | 33.02 | 33.02 | 33.02 | 33.02 | 239 | -0.23(-0.69%) |
Dec 27, 2023 | 33.15 | 33.25 | 33.15 | 33.25 | 1,962 | +0.29(+0.88%) |
Dec 22, 2023 | 32.96 | 0 | -0.09(-0.27%) | |||
Dec 21, 2023 | 32.98 | 33.05 | 32.92 | 33.05 | 5,065 | -0.06(-0.18%) |
Dec 20, 2023 | 33.03 | 33.11 | 33.03 | 33.11 | 1,681 | -0.01(-0.03%) |
Dec 19, 2023 | 32.93 | 33.12 | 32.93 | 33.12 | 3,298 | +0.20(+0.61%) |
Dec 18, 2023 | 32.84 | 32.92 | 32.84 | 32.92 | 3,770 | +0.00(+0.00%) |
Dec 15, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 251 | -0.33(-0.99%) |
Dec 14, 2023 | 33.16 | 33.25 | 33.16 | 33.25 | 4,197 | +0.22(+0.67%) |
Dec 13, 2023 | 32.80 | 33.03 | 32.69 | 33.03 | 7,257 | +0.29(+0.89%) |
Dec 12, 2023 | 32.69 | 32.76 | 32.69 | 32.74 | 5,602 | +0.09(+0.28%) |
Dec 11, 2023 | 32.59 | 32.69 | 32.58 | 32.65 | 1,822 | +0.05(+0.15%) |
Dec 08, 2023 | 32.55 | 32.61 | 32.55 | 32.60 | 5,806 | +0.07(+0.22%) |
Dec 07, 2023 | 32.53 | 32.53 | 32.53 | 32.53 | 176 | +0.15(+0.46%) |
Dec 06, 2023 | 32.49 | 32.51 | 32.38 | 32.38 | 2,592 | +0.06(+0.19%) |
Dec 05, 2023 | 32.30 | 32.34 | 32.30 | 32.32 | 1,461 | +0.02(+0.06%) |
Dec 04, 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 1,250 | -0.06(-0.19%) |
Dec 01, 2023 | 32.13 | 32.38 | 32.13 | 32.36 | 1,504 | +0.17(+0.53%) |
Nov 30, 2023 | 32.29 | 32.29 | 32.18 | 32.19 | 3,113 | -0.22(-0.68%) |
Nov 29, 2023 | 32.31 | 32.41 | 32.31 | 32.41 | 1,079 | +0.34(+1.06%) |
Nov 28, 2023 | 32.20 | 32.20 | 32.07 | 32.07 | 20,359 | -0.18(-0.56%) |
Nov 27, 2023 | 32.35 | 32.35 | 32.25 | 32.25 | 1,294 | -0.07(-0.22%) |
Nov 24, 2023 | 32.29 | 32.32 | 32.25 | 32.32 | 5,677 | +0.07(+0.22%) |
Nov 23, 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 132 | +0.08(+0.25%) |
Nov 22, 2023 | 32.26 | 32.30 | 32.16 | 32.17 | 3,906 | +0.00(+0.00%) |
Nov 21, 2023 | 32.17 | 32.17 | 32.17 | 32.17 | 6,258 | -0.23(-0.71%) |
Nov 20, 2023 | 32.27 | 32.40 | 32.27 | 32.40 | 970 | +0.22(+0.68%) |
Nov 17, 2023 | 32.00 | 32.23 | 32.00 | 32.18 | 4,303 | +0.29(+0.91%) |
Nov 16, 2023 | 31.93 | 31.97 | 31.88 | 31.89 | 1,621 | +0.04(+0.13%) |
Nov 15, 2023 | 31.86 | 31.86 | 31.79 | 31.85 | 919 | +0.29(+0.92%) |
Nov 14, 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 1,487 | +0.39(+1.25%) |
Nov 13, 2023 | 30.96 | 31.17 | 30.96 | 31.17 | 803 | +0.17(+0.55%) |
Nov 10, 2023 | 30.84 | 31.00 | 30.84 | 31.00 | 2,190 | -0.07(-0.23%) |
Nov 09, 2023 | 31.09 | 31.09 | 31.07 | 31.07 | 342 | +0.24(+0.78%) |
Nov 08, 2023 | 30.90 | 30.90 | 30.83 | 30.83 | 1,505 | +0.17(+0.55%) |
Nov 07, 2023 | 30.69 | 30.70 | 30.66 | 30.66 | 1,492 | +0.04(+0.13%) |
Nov 06, 2023 | 30.68 | 30.68 | 30.55 | 30.62 | 2,557 | +0.01(+0.03%) |
Nov 02, 2023 | 30.61 | 30.61 | 112 | +0.51(+1.69%) |