Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.89 | 35.01 | 34.53 | 34.53 | 2,729 | -0.95(-2.68%) |
Jan 30, 2024 | 35.80 | 35.84 | 35.37 | 35.48 | 6,685 | -0.52(-1.45%) |
Jan 29, 2024 | 35.84 | 36.04 | 35.63 | 36.00 | 1,230 | +0.70(+1.99%) |
Jan 26, 2024 | 35.35 | 35.35 | 35.30 | 35.30 | 1,188 | +0.04(+0.11%) |
Jan 25, 2024 | 35.20 | 35.26 | 35.20 | 35.26 | 1,626 | +0.15(+0.43%) |
Jan 24, 2024 | 35.45 | 35.45 | 35.11 | 35.11 | 4,019 | +0.23(+0.65%) |
Jan 23, 2024 | 34.74 | 34.96 | 34.74 | 34.88 | 428 | +0.01(+0.02%) |
Jan 22, 2024 | 35.59 | 35.59 | 34.82 | 34.87 | 3,658 | +0.03(+0.09%) |
Jan 19, 2024 | 34.20 | 34.84 | 34.20 | 34.84 | 1,230 | +0.76(+2.23%) |
Jan 18, 2024 | 34.15 | 34.19 | 33.67 | 34.08 | 3,113 | +0.43(+1.27%) |
Jan 17, 2024 | 33.54 | 33.65 | 33.51 | 33.65 | 902 | -0.21(-0.62%) |
Jan 16, 2024 | 33.93 | 33.93 | 33.78 | 33.86 | 6,295 | +0.09(+0.27%) |
Jan 12, 2024 | 33.84 | 33.84 | 33.71 | 33.77 | 1,603 | +0.02(+0.06%) |
Jan 11, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 205 | -0.04(-0.12%) |
Jan 10, 2024 | 33.76 | 33.79 | 33.76 | 33.79 | 555 | +0.15(+0.45%) |
Jan 09, 2024 | 33.66 | 33.71 | 33.64 | 33.64 | 711 | +0.14(+0.42%) |
Jan 08, 2024 | 33.00 | 33.50 | 33.00 | 33.50 | 653 | +1.06(+3.27%) |
Jan 05, 2024 | 32.40 | 32.44 | 32.40 | 32.44 | 478 | +0.23(+0.71%) |
Jan 04, 2024 | 32.36 | 32.36 | 32.21 | 32.21 | 307 | -0.07(-0.22%) |
Jan 03, 2024 | 32.36 | 32.36 | 32.28 | 32.28 | 926 | -0.65(-1.97%) |
Jan 02, 2024 | 33.02 | 33.02 | 32.87 | 32.93 | 1,170 | -0.86(-2.55%) |
Dec 29, 2023 | 33.79 | 33.79 | 33.73 | 33.79 | 32,370 | -0.35(-1.03%) |
Dec 28, 2023 | 34.14 | 34.14 | 34.14 | 34.14 | 41 | +0.13(+0.37%) |
Dec 27, 2023 | 34.01 | 34.01 | 34.01 | 34.01 | 104 | +0.07(+0.22%) |
Dec 26, 2023 | 33.64 | 33.94 | 33.64 | 33.94 | 351 | +0.39(+1.16%) |
Dec 22, 2023 | 33.58 | 33.67 | 33.55 | 33.55 | 339 | +0.01(+0.03%) |
Dec 21, 2023 | 33.54 | 33.54 | 33.54 | 33.54 | 240 | +0.52(+1.57%) |
Dec 20, 2023 | 33.02 | 33.02 | 33.02 | 33.02 | 461 | -0.70(-2.08%) |
Dec 19, 2023 | 33.72 | 33.79 | 33.72 | 33.72 | 534 | +0.41(+1.22%) |
Dec 18, 2023 | 33.42 | 33.42 | 33.31 | 33.31 | 168 | +0.28(+0.85%) |
Dec 15, 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 100 | -0.12(-0.35%) |
Dec 14, 2023 | 33.49 | 33.49 | 33.13 | 33.15 | 2,383 | +0.26(+0.79%) |
Dec 13, 2023 | 32.89 | 32.89 | 32.89 | 32.89 | 50 | +0.43(+1.32%) |
Dec 12, 2023 | 32.31 | 32.46 | 32.30 | 32.46 | 900 | +0.19(+0.59%) |
Dec 11, 2023 | 32.27 | 32.27 | 32.27 | 32.27 | 11 | +0.21(+0.66%) |
Dec 08, 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 100 | +0.32(+1.02%) |
Dec 07, 2023 | 31.74 | 31.74 | 31.74 | 31.74 | 6 | +0.48(+1.54%) |
Dec 06, 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 12 | -0.23(-0.72%) |
Dec 05, 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 41 | -0.08(-0.25%) |
Dec 04, 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 15 | -0.35(-1.10%) |
Dec 01, 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 100 | +0.42(+1.35%) |
Nov 30, 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 2 | -0.17(-0.54%) |
Nov 29, 2023 | 31.66 | 31.66 | 31.66 | 31.66 | 22 | +0.15(+0.47%) |
Nov 28, 2023 | 31.20 | 31.51 | 31.20 | 31.51 | 368 | +0.23(+0.74%) |
Nov 27, 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 18 | +0.10(+0.31%) |
Nov 24, 2023 | 31.18 | 31.18 | 31.18 | 31.18 | 100 | +0.06(+0.18%) |
Nov 22, 2023 | 31.15 | 31.15 | 31.12 | 31.12 | 154 | +0.17(+0.55%) |
Nov 21, 2023 | 30.95 | 31.06 | 30.95 | 30.95 | 388 | -0.35(-1.11%) |
Nov 20, 2023 | 31.30 | 31.30 | 31.30 | 31.30 | 45 | +0.36(+1.16%) |
Nov 17, 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 100 | +0.19(+0.62%) |
Nov 16, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 6 | -0.14(-0.46%) |
Nov 15, 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 20 | +0.08(+0.25%) |
Nov 14, 2023 | 30.81 | 30.81 | 30.81 | 30.81 | 16 | +1.04(+3.49%) |
Nov 13, 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 5 | -0.14(-0.45%) |
Nov 10, 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 100 | +0.62(+2.12%) |
Nov 09, 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 2 | -0.41(-1.39%) |
Nov 08, 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 7 | -0.04(-0.14%) |
Nov 07, 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 202 | +0.45(+1.54%) |
Nov 06, 2023 | 29.32 | 29.32 | 29.15 | 29.29 | 275 | -0.10(-0.34%) |
Nov 03, 2023 | 29.36 | 29.54 | 29.36 | 29.39 | 1,156 | +0.57(+1.99%) |
Nov 02, 2023 | 28.76 | 28.82 | 28.76 | 28.82 | 121 | +0.38(+1.35%) |