Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 18 | -0.63(-1.89%) |
Jan 30, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 30 | +0.13(+0.40%) |
Jan 29, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 1 | +0.35(+1.06%) |
Jan 26, 2024 | 32.69 | 32.69 | 32.67 | 32.69 | 460 | +0.07(+0.20%) |
Jan 25, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 0 | +0.10(+0.29%) |
Jan 24, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 0 | -0.13(-0.40%) |
Jan 23, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 0 | -0.16(-0.49%) |
Jan 22, 2024 | 32.73 | 32.82 | 32.73 | 32.82 | 109 | +0.39(+1.20%) |
Jan 19, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 100 | +0.47(+1.48%) |
Jan 18, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 2 | +0.32(+1.01%) |
Jan 17, 2024 | 31.58 | 31.63 | 31.58 | 31.63 | 315 | -0.18(-0.57%) |
Jan 16, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 0 | -0.14(-0.42%) |
Jan 12, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 0 | -0.04(-0.12%) |
Jan 11, 2024 | 31.91 | 31.99 | 31.91 | 31.99 | 296 | -0.01(-0.04%) |
Jan 10, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 2 | -0.01(-0.02%) |
Jan 09, 2024 | 32.03 | 32.03 | 32.00 | 32.00 | 400 | -0.16(-0.48%) |
Jan 08, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 0 | +0.50(+1.58%) |
Jan 05, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 100 | +0.12(+0.37%) |
Jan 04, 2024 | 31.72 | 31.72 | 31.54 | 31.54 | 529 | -0.07(-0.23%) |
Jan 03, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 23 | -0.75(-2.30%) |
Jan 02, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 51 | -0.33(-1.02%) |
Dec 29, 2023 | 32.69 | 32.69 | 32.69 | 32.69 | 100 | -0.26(-0.80%) |
Dec 28, 2023 | 32.96 | 32.96 | 32.96 | 32.96 | 2 | +0.03(+0.10%) |
Dec 27, 2023 | 32.97 | 32.98 | 32.92 | 32.92 | 465 | +0.01(+0.02%) |
Dec 26, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 0 | +0.32(+0.99%) |
Dec 22, 2023 | 32.58 | 32.60 | 32.58 | 32.60 | 189 | +0.11(+0.34%) |
Dec 21, 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 1 | +0.43(+1.33%) |
Dec 20, 2023 | 32.73 | 32.73 | 32.06 | 32.06 | 428 | -0.52(-1.59%) |
Dec 19, 2023 | 32.58 | 32.58 | 32.58 | 32.58 | 0 | +0.28(+0.86%) |
Dec 18, 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 5 | -0.00(-0.00%) |
Dec 15, 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 511 | -0.17(-0.52%) |
Dec 14, 2023 | 32.47 | 32.47 | 32.47 | 32.47 | 0 | +0.77(+2.44%) |
Dec 13, 2023 | 31.07 | 31.70 | 31.07 | 31.70 | 103 | +0.77(+2.50%) |
Dec 12, 2023 | 30.86 | 30.92 | 30.86 | 30.92 | 487 | +0.08(+0.25%) |
Dec 11, 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 10 | +0.26(+0.87%) |
Dec 08, 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 0 | +0.16(+0.54%) |
Dec 07, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 0 | +0.20(+0.65%) |
Dec 06, 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 2 | -0.21(-0.68%) |
Dec 05, 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 49 | -0.37(-1.21%) |
Dec 04, 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 13 | +0.09(+0.28%) |
Dec 01, 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 101 | +0.61(+2.02%) |
Nov 30, 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 2 | +0.25(+0.82%) |
Nov 29, 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 2 | +0.21(+0.70%) |
Nov 28, 2023 | 29.66 | 29.66 | 29.65 | 29.65 | 1,011 | -0.16(-0.52%) |
Nov 27, 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 0 | -0.02(-0.06%) |
Nov 24, 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 101 | +0.10(+0.35%) |
Nov 22, 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 101 | +0.18(+0.59%) |
Nov 21, 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 2 | -0.12(-0.39%) |
Nov 20, 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 15 | +0.12(+0.40%) |
Nov 17, 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 101 | +0.12(+0.41%) |
Nov 16, 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 2 | -0.18(-0.59%) |
Nov 15, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 1 | +0.09(+0.31%) |
Nov 14, 2023 | 29.56 | 29.56 | 29.50 | 29.50 | 740 | +0.80(+2.79%) |
Nov 13, 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | -0.06(-0.20%) |
Nov 10, 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 101 | +0.47(+1.66%) |
Nov 09, 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 0 | -0.21(-0.75%) |
Nov 08, 2023 | 28.48 | 28.50 | 28.46 | 28.50 | 2,114 | +0.06(+0.20%) |
Nov 07, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 0 | +0.08(+0.30%) |
Nov 06, 2023 | 28.36 | 28.36 | 28.36 | 28.36 | 0 | -0.15(-0.53%) |
Nov 03, 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 0 | +0.55(+1.95%) |
Nov 02, 2023 | 27.97 | 27.97 | 27.97 | 27.97 | 2 | +0.56(+2.03%) |