Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.47 | 31.49 | 31.16 | 31.19 | 7,744 | -0.56(-1.76%) |
Jan 30, 2024 | 31.76 | 31.77 | 31.75 | 31.75 | 5,106 | -0.02(-0.06%) |
Jan 29, 2024 | 31.55 | 31.77 | 31.55 | 31.77 | 7,115 | +0.37(+1.19%) |
Jan 26, 2024 | 31.46 | 31.46 | 31.36 | 31.40 | 1,824 | +0.00(+0.01%) |
Jan 25, 2024 | 31.29 | 31.39 | 31.29 | 31.39 | 761 | +0.08(+0.26%) |
Jan 24, 2024 | 31.42 | 31.51 | 31.31 | 31.31 | 1,037 | -0.06(-0.19%) |
Jan 23, 2024 | 31.36 | 31.38 | 31.36 | 31.37 | 2,428 | -0.02(-0.05%) |
Jan 22, 2024 | 31.40 | 31.42 | 31.39 | 31.39 | 1,922 | +0.18(+0.58%) |
Jan 19, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 100 | +0.30(+0.96%) |
Jan 18, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 102 | +0.37(+1.22%) |
Jan 17, 2024 | 30.50 | 30.54 | 30.50 | 30.54 | 1,300 | -0.21(-0.68%) |
Jan 16, 2024 | 30.73 | 30.76 | 30.72 | 30.75 | 635 | -0.05(-0.15%) |
Jan 12, 2024 | 30.91 | 30.91 | 30.76 | 30.79 | 1,816 | +0.11(+0.35%) |
Jan 11, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 13 | +0.03(+0.08%) |
Jan 10, 2024 | 30.56 | 30.66 | 30.56 | 30.66 | 319 | +0.19(+0.61%) |
Jan 09, 2024 | 30.45 | 30.59 | 30.45 | 30.47 | 5,938 | -0.04(-0.15%) |
Jan 08, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 11 | +0.47(+1.56%) |
Jan 05, 2024 | 30.17 | 30.21 | 30.05 | 30.05 | 3,459 | +0.01(+0.02%) |
Jan 04, 2024 | 30.12 | 30.18 | 30.04 | 30.04 | 794 | -0.11(-0.38%) |
Jan 03, 2024 | 30.20 | 30.24 | 30.16 | 30.16 | 6,112 | -0.28(-0.92%) |
Jan 02, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 100 | -0.30(-0.99%) |
Dec 29, 2023 | 30.98 | 30.98 | 30.70 | 30.74 | 203 | -0.10(-0.31%) |
Dec 28, 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 7 | -0.03(-0.08%) |
Dec 27, 2023 | 30.79 | 30.86 | 30.79 | 30.86 | 712 | -0.02(-0.08%) |
Dec 26, 2023 | 30.91 | 30.95 | 30.89 | 30.89 | 1,602 | +0.15(+0.50%) |
Dec 22, 2023 | 30.64 | 30.73 | 30.64 | 30.73 | 102 | +0.09(+0.31%) |
Dec 21, 2023 | 30.65 | 30.65 | 30.64 | 30.64 | 280 | +0.34(+1.13%) |
Dec 20, 2023 | 30.71 | 30.71 | 30.30 | 30.30 | 184 | -0.41(-1.34%) |
Dec 19, 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 40 | +0.13(+0.43%) |
Dec 18, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 10 | +0.17(+0.55%) |
Dec 15, 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 0 | +0.04(+0.12%) |
Dec 14, 2023 | 30.54 | 30.54 | 30.37 | 30.37 | 223 | +0.07(+0.22%) |
Dec 13, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 42 | +0.46(+1.55%) |
Dec 12, 2023 | 29.79 | 29.84 | 29.79 | 29.84 | 200 | +0.14(+0.48%) |
Dec 11, 2023 | 29.60 | 29.71 | 29.60 | 29.70 | 300 | +0.23(+0.77%) |
Dec 08, 2023 | 29.40 | 29.47 | 29.40 | 29.47 | 2,925 | +0.06(+0.21%) |
Dec 07, 2023 | 29.40 | 29.41 | 29.40 | 29.41 | 100 | +0.14(+0.48%) |
Dec 06, 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 39 | -0.20(-0.69%) |
Dec 05, 2023 | 29.47 | 29.47 | 29.47 | 29.47 | 166 | -0.17(-0.58%) |
Dec 04, 2023 | 29.66 | 29.66 | 29.64 | 29.64 | 100 | -0.07(-0.23%) |
Dec 01, 2023 | 29.67 | 29.71 | 29.67 | 29.71 | 192 | +0.30(+1.01%) |
Nov 30, 2023 | 29.41 | 29.41 | 29.41 | 29.41 | 28 | +0.22(+0.75%) |
Nov 29, 2023 | 29.50 | 29.50 | 29.20 | 29.20 | 3,807 | -0.05(-0.17%) |
Nov 28, 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 42 | -0.03(-0.12%) |
Nov 27, 2023 | 29.36 | 29.37 | 29.28 | 29.28 | 12,519 | -0.03(-0.11%) |
Nov 24, 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 100 | +0.02(+0.06%) |
Nov 22, 2023 | 29.33 | 29.33 | 29.30 | 29.30 | 1,722 | +0.16(+0.54%) |
Nov 21, 2023 | 29.11 | 29.16 | 29.11 | 29.14 | 3,007 | +0.00(+0.02%) |
Nov 20, 2023 | 29.04 | 29.20 | 29.04 | 29.13 | 5,028 | +0.28(+0.96%) |
Nov 17, 2023 | 28.88 | 28.88 | 28.86 | 28.86 | 2,771 | -0.01(-0.03%) |
Nov 16, 2023 | 28.73 | 28.86 | 28.73 | 28.86 | 304 | +0.14(+0.49%) |
Nov 15, 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 2 | +0.07(+0.23%) |
Nov 14, 2023 | 28.65 | 28.73 | 28.65 | 28.66 | 3,169 | +0.58(+2.07%) |
Nov 13, 2023 | 28.07 | 28.08 | 28.07 | 28.08 | 814 | -0.02(-0.06%) |
Nov 10, 2023 | 28.02 | 28.09 | 28.02 | 28.09 | 804 | +0.38(+1.38%) |
Nov 09, 2023 | 27.96 | 27.97 | 27.71 | 27.71 | 6,730 | -0.14(-0.51%) |
Nov 08, 2023 | 27.77 | 27.85 | 27.77 | 27.85 | 1,643 | +0.06(+0.23%) |
Nov 07, 2023 | 27.78 | 27.79 | 27.78 | 27.79 | 303 | +0.09(+0.33%) |
Nov 06, 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 1 | -0.07(-0.26%) |
Nov 03, 2023 | 27.75 | 27.79 | 27.72 | 27.77 | 1,614 | +0.34(+1.23%) |
Nov 02, 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 0 | +0.51(+1.91%) |