Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.57 | 34.57 | 33.69 | 33.69 | 4,289 | -0.61(-1.78%) |
Jan 30, 2024 | 34.30 | 34.31 | 34.27 | 34.31 | 7,305 | +0.18(+0.54%) |
Jan 29, 2024 | 33.58 | 34.12 | 33.58 | 34.12 | 3,617 | +0.30(+0.89%) |
Jan 26, 2024 | 33.78 | 33.82 | 33.69 | 33.82 | 2,788 | +0.39(+1.16%) |
Jan 25, 2024 | 33.42 | 33.43 | 33.39 | 33.43 | 1,706 | +0.30(+0.91%) |
Jan 24, 2024 | 32.84 | 33.13 | 32.84 | 33.13 | 3,592 | +0.32(+0.99%) |
Jan 23, 2024 | 32.92 | 32.92 | 32.81 | 32.81 | 2,035 | -0.06(-0.17%) |
Jan 22, 2024 | 34.18 | 34.18 | 32.86 | 32.86 | 14,289 | +0.30(+0.92%) |
Jan 19, 2024 | 32.16 | 32.63 | 32.16 | 32.56 | 7,386 | +0.45(+1.41%) |
Jan 18, 2024 | 32.10 | 32.11 | 31.85 | 32.11 | 5,831 | -0.02(-0.05%) |
Jan 17, 2024 | 31.80 | 32.14 | 31.80 | 32.13 | 5,427 | +0.06(+0.18%) |
Jan 16, 2024 | 32.45 | 32.45 | 31.90 | 32.07 | 4,478 | -0.23(-0.71%) |
Jan 12, 2024 | 32.37 | 32.62 | 32.25 | 32.30 | 1,869 | -0.08(-0.26%) |
Jan 11, 2024 | 32.29 | 32.39 | 32.10 | 32.39 | 2,415 | +0.05(+0.16%) |
Jan 10, 2024 | 32.40 | 32.40 | 32.23 | 32.33 | 6,263 | -0.09(-0.27%) |
Jan 09, 2024 | 32.40 | 32.46 | 32.40 | 32.42 | 8,048 | -0.35(-1.07%) |
Jan 08, 2024 | 33.00 | 33.00 | 32.42 | 32.77 | 20,716 | +0.29(+0.90%) |
Jan 05, 2024 | 32.54 | 32.90 | 32.25 | 32.48 | 21,648 | +0.25(+0.78%) |
Jan 04, 2024 | 32.30 | 33.20 | 32.23 | 32.23 | 23,678 | +0.09(+0.27%) |
Jan 03, 2024 | 31.50 | 32.29 | 31.50 | 32.14 | 1,670 | -0.43(-1.33%) |
Jan 02, 2024 | 32.74 | 32.74 | 32.58 | 32.58 | 6,849 | -0.21(-0.65%) |
Dec 29, 2023 | 33.14 | 33.14 | 32.79 | 32.79 | 2,621 | -0.35(-1.05%) |
Dec 28, 2023 | 34.63 | 34.63 | 32.98 | 33.14 | 2,807 | +0.16(+0.47%) |
Dec 27, 2023 | 34.36 | 34.36 | 32.90 | 32.98 | 2,610 | +0.15(+0.47%) |
Dec 26, 2023 | 32.79 | 32.83 | 32.79 | 32.83 | 425 | +0.28(+0.86%) |
Dec 22, 2023 | 32.61 | 32.67 | 32.49 | 32.55 | 9,805 | +0.18(+0.54%) |
Dec 21, 2023 | 32.21 | 32.37 | 32.21 | 32.37 | 2,076 | +0.40(+1.27%) |
Dec 20, 2023 | 32.62 | 32.62 | 31.97 | 31.97 | 579 | -0.60(-1.84%) |
Dec 19, 2023 | 32.53 | 32.57 | 32.49 | 32.57 | 1,600 | +0.38(+1.17%) |
Dec 18, 2023 | 32.21 | 32.26 | 32.19 | 32.19 | 1,369 | +0.05(+0.14%) |
Dec 15, 2023 | 32.15 | 32.23 | 32.11 | 32.15 | 2,555 | -0.07(-0.21%) |
Dec 14, 2023 | 32.84 | 32.84 | 32.02 | 32.21 | 3,040 | +0.80(+2.55%) |
Dec 13, 2023 | 30.83 | 31.41 | 30.83 | 31.41 | 1,792 | +0.68(+2.20%) |
Dec 12, 2023 | 30.64 | 30.73 | 30.64 | 30.73 | 317 | +0.13(+0.43%) |
Dec 11, 2023 | 30.59 | 30.60 | 30.59 | 30.60 | 131 | +0.10(+0.32%) |
Dec 08, 2023 | 30.47 | 30.50 | 30.36 | 30.50 | 1,966 | +0.30(+0.99%) |
Dec 07, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 29 | +0.16(+0.52%) |
Dec 06, 2023 | 30.49 | 30.49 | 30.05 | 30.05 | 720 | -0.19(-0.62%) |
Dec 05, 2023 | 30.26 | 30.26 | 30.23 | 30.23 | 183 | -0.18(-0.60%) |
Dec 04, 2023 | 30.43 | 30.45 | 30.39 | 30.42 | 2,127 | -0.03(-0.11%) |
Dec 01, 2023 | 30.06 | 30.45 | 30.06 | 30.45 | 110 | +0.46(+1.55%) |
Nov 30, 2023 | 29.95 | 29.98 | 29.95 | 29.98 | 286 | +0.26(+0.89%) |
Nov 29, 2023 | 29.35 | 29.87 | 29.35 | 29.72 | 1,161 | +0.36(+1.22%) |
Nov 28, 2023 | 29.35 | 29.36 | 29.35 | 29.36 | 119 | -0.10(-0.34%) |
Nov 27, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 28 | -0.11(-0.37%) |
Nov 24, 2023 | 29.57 | 29.57 | 29.57 | 29.57 | 104 | +0.10(+0.34%) |
Nov 22, 2023 | 29.47 | 29.47 | 29.47 | 29.47 | 104 | +0.10(+0.34%) |
Nov 21, 2023 | 29.37 | 29.37 | 29.37 | 29.37 | 0 | -0.08(-0.26%) |
Nov 20, 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 192 | +0.01(+0.03%) |
Nov 17, 2023 | 29.42 | 29.44 | 29.40 | 29.44 | 243 | +0.21(+0.71%) |
Nov 16, 2023 | 27.89 | 29.23 | 27.89 | 29.23 | 185 | -0.12(-0.43%) |
Nov 15, 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 97 | +0.22(+0.77%) |
Nov 14, 2023 | 28.74 | 29.13 | 28.74 | 29.13 | 779 | +0.83(+2.93%) |
Nov 13, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 76 | +0.11(+0.39%) |
Nov 10, 2023 | 28.03 | 28.19 | 28.03 | 28.19 | 158 | +0.37(+1.33%) |
Nov 09, 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 1 | -0.19(-0.66%) |
Nov 08, 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 33 | -0.04(-0.15%) |
Nov 07, 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 80 | +0.02(+0.08%) |
Nov 06, 2023 | 28.03 | 28.03 | 28.03 | 28.03 | 16 | -0.16(-0.58%) |
Nov 03, 2023 | 28.16 | 28.19 | 28.16 | 28.19 | 388 | +0.50(+1.80%) |
Nov 02, 2023 | 27.75 | 27.75 | 27.69 | 27.69 | 448 | +0.59(+2.17%) |