Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 73 | +0.08(+0.27%) |
Jan 30, 2024 | 29.74 | 29.75 | 29.32 | 29.75 | 1,668 | -0.43(-1.44%) |
Jan 29, 2024 | 30.18 | 30.19 | 30.18 | 30.19 | 359 | -0.65(-2.10%) |
Jan 26, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 100 | +0.42(+1.37%) |
Jan 25, 2024 | 30.17 | 30.42 | 30.17 | 30.42 | 1,794 | +0.48(+1.60%) |
Jan 24, 2024 | 30.28 | 30.28 | 29.94 | 29.94 | 390 | +0.05(+0.15%) |
Jan 23, 2024 | 29.40 | 29.90 | 29.35 | 29.90 | 3,904 | +1.04(+3.62%) |
Jan 22, 2024 | 29.42 | 29.76 | 28.60 | 28.85 | 3,333 | -1.20(-3.99%) |
Jan 19, 2024 | 29.80 | 30.05 | 29.80 | 30.05 | 266 | -0.13(-0.43%) |
Jan 18, 2024 | 29.96 | 30.20 | 29.96 | 30.18 | 920 | -0.56(-1.83%) |
Jan 17, 2024 | 30.63 | 30.74 | 30.63 | 30.74 | 396 | -0.34(-1.10%) |
Jan 16, 2024 | 31.28 | 31.28 | 30.85 | 31.09 | 1,151 | -1.63(-4.99%) |
Jan 12, 2024 | 32.85 | 32.85 | 32.72 | 32.72 | 437 | +0.38(+1.19%) |
Jan 11, 2024 | 31.90 | 32.33 | 31.90 | 32.33 | 1,182 | +0.20(+0.61%) |
Jan 10, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 241 | -0.03(-0.09%) |
Jan 09, 2024 | 32.20 | 32.49 | 32.17 | 32.17 | 2,658 | -0.97(-2.92%) |
Jan 08, 2024 | 32.65 | 33.13 | 32.65 | 33.13 | 1,538 | +0.17(+0.51%) |
Jan 05, 2024 | 33.34 | 33.34 | 32.84 | 32.97 | 1,500 | +0.67(+2.06%) |
Jan 04, 2024 | 32.50 | 32.50 | 32.21 | 32.30 | 1,800 | -0.68(-2.06%) |
Jan 03, 2024 | 32.41 | 33.33 | 32.41 | 32.98 | 2,637 | +0.21(+0.65%) |
Jan 02, 2024 | 33.19 | 33.57 | 32.77 | 32.77 | 2,008 | -1.13(-3.33%) |
Dec 29, 2023 | 34.48 | 34.48 | 33.89 | 33.89 | 752 | -0.43(-1.25%) |
Dec 28, 2023 | 34.22 | 34.32 | 34.20 | 34.32 | 845 | -0.21(-0.60%) |
Dec 27, 2023 | 34.53 | 34.53 | 34.53 | 34.53 | 919 | +0.28(+0.82%) |
Dec 26, 2023 | 33.58 | 34.25 | 33.58 | 34.25 | 806 | +0.80(+2.40%) |
Dec 22, 2023 | 33.26 | 33.45 | 33.19 | 33.45 | 985 | +0.59(+1.80%) |
Dec 21, 2023 | 32.61 | 32.85 | 32.61 | 32.85 | 811 | +1.44(+4.60%) |
Dec 20, 2023 | 32.68 | 32.70 | 31.41 | 31.41 | 1,351 | -1.68(-5.08%) |
Dec 19, 2023 | 32.97 | 33.22 | 32.93 | 33.09 | 2,318 | +0.80(+2.47%) |
Dec 18, 2023 | 32.35 | 32.35 | 32.15 | 32.29 | 6,019 | +1.06(+3.38%) |
Dec 15, 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 100 | -0.80(-2.49%) |
Dec 14, 2023 | 32.16 | 32.18 | 31.94 | 32.03 | 1,879 | +0.77(+2.45%) |
Dec 13, 2023 | 29.78 | 31.27 | 29.40 | 31.27 | 12,665 | +2.12(+7.27%) |
Dec 12, 2023 | 29.03 | 29.15 | 29.00 | 29.15 | 442 | -0.64(-2.16%) |
Dec 11, 2023 | 29.65 | 29.79 | 29.65 | 29.79 | 2,578 | -0.19(-0.64%) |
Dec 08, 2023 | 29.60 | 30.00 | 29.60 | 29.99 | 1,795 | +0.42(+1.41%) |
Dec 07, 2023 | 30.06 | 30.06 | 29.52 | 29.57 | 1,503 | -0.05(-0.16%) |
Dec 06, 2023 | 30.14 | 30.14 | 29.62 | 29.62 | 1,320 | -0.20(-0.69%) |
Dec 05, 2023 | 29.61 | 30.05 | 29.61 | 29.82 | 584 | +0.20(+0.67%) |
Dec 04, 2023 | 29.94 | 29.94 | 29.62 | 29.62 | 602 | -1.38(-4.45%) |
Dec 01, 2023 | 31.08 | 31.08 | 31.00 | 31.00 | 1,544 | +0.66(+2.16%) |
Nov 30, 2023 | 29.72 | 30.35 | 29.72 | 30.35 | 1,719 | +0.32(+1.07%) |
Nov 29, 2023 | 30.31 | 30.31 | 30.03 | 30.03 | 983 | -0.55(-1.79%) |
Nov 28, 2023 | 30.46 | 30.76 | 30.46 | 30.57 | 1,779 | +0.69(+2.30%) |
Nov 27, 2023 | 29.89 | 29.89 | 29.89 | 29.89 | 2 | -0.11(-0.37%) |
Nov 24, 2023 | 30.03 | 30.03 | 30.00 | 30.00 | 767 | -0.03(-0.10%) |
Nov 22, 2023 | 30.30 | 30.34 | 30.03 | 30.03 | 1,531 | -0.01(-0.03%) |
Nov 21, 2023 | 30.23 | 30.23 | 30.03 | 30.04 | 1,014 | -0.60(-1.96%) |
Nov 20, 2023 | 30.43 | 30.64 | 30.39 | 30.64 | 772 | +1.13(+3.84%) |
Nov 17, 2023 | 29.41 | 29.51 | 29.41 | 29.51 | 1,136 | -0.44(-1.48%) |
Nov 16, 2023 | 29.76 | 29.95 | 29.66 | 29.95 | 3,653 | +0.21(+0.72%) |
Nov 15, 2023 | 29.94 | 30.13 | 29.55 | 29.74 | 3,476 | +0.41(+1.39%) |
Nov 14, 2023 | 29.43 | 29.43 | 29.28 | 29.33 | 1,869 | +1.72(+6.24%) |
Nov 13, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 5 | -0.05(-0.18%) |
Nov 10, 2023 | 27.71 | 27.81 | 27.65 | 27.65 | 485 | +0.97(+3.62%) |
Nov 09, 2023 | 27.50 | 27.58 | 26.49 | 26.69 | 4,539 | -0.37(-1.38%) |
Nov 08, 2023 | 27.05 | 27.06 | 27.05 | 27.06 | 451 | -0.41(-1.50%) |
Nov 07, 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 837 | +0.36(+1.33%) |
Nov 06, 2023 | 27.07 | 27.11 | 27.07 | 27.11 | 549 | +0.20(+0.76%) |
Nov 03, 2023 | 27.04 | 27.04 | 26.91 | 26.91 | 855 | +0.55(+2.10%) |
Nov 02, 2023 | 25.52 | 26.35 | 25.52 | 26.35 | 1,134 | +1.40(+5.63%) |