Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 1 | -0.02(-0.07%) |
Jan 30, 2024 | 28.03 | 28.18 | 28.03 | 28.18 | 314 | +0.62(+2.26%) |
Jan 29, 2024 | 27.41 | 27.55 | 27.41 | 27.55 | 385 | -0.39(-1.40%) |
Jan 26, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 100 | +0.00(+0.02%) |
Jan 25, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 51 | -0.72(-2.53%) |
Jan 24, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 90 | +0.77(+2.74%) |
Jan 23, 2024 | 27.83 | 28.13 | 27.83 | 27.90 | 680 | +0.13(+0.45%) |
Jan 22, 2024 | 27.83 | 27.83 | 27.77 | 27.77 | 353 | -0.35(-1.25%) |
Jan 19, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 110 | +0.13(+0.47%) |
Jan 18, 2024 | 28.02 | 28.02 | 27.99 | 27.99 | 299 | -0.05(-0.17%) |
Jan 17, 2024 | 27.90 | 28.12 | 27.90 | 28.04 | 7,524 | -0.42(-1.47%) |
Jan 16, 2024 | 28.66 | 28.66 | 28.46 | 28.46 | 165 | -0.20(-0.70%) |
Jan 12, 2024 | 28.50 | 28.66 | 28.50 | 28.66 | 2,102 | -0.67(-2.28%) |
Jan 11, 2024 | 28.40 | 29.33 | 28.40 | 29.33 | 2,122 | -0.56(-1.87%) |
Jan 10, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 4 | -0.50(-1.66%) |
Jan 09, 2024 | 30.35 | 30.39 | 30.25 | 30.39 | 1,319 | -0.01(-0.05%) |
Jan 08, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 223 | -0.87(-2.77%) |
Jan 05, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 100 | -0.04(-0.14%) |
Jan 04, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 7 | -0.31(-0.98%) |
Jan 03, 2024 | 31.50 | 31.63 | 31.50 | 31.63 | 101 | +0.41(+1.30%) |
Jan 02, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 127 | -1.31(-4.03%) |
Dec 29, 2023 | 32.57 | 32.57 | 32.53 | 32.53 | 408 | -0.03(-0.09%) |
Dec 28, 2023 | 32.56 | 32.56 | 32.56 | 32.56 | 22 | -0.04(-0.11%) |
Dec 27, 2023 | 32.47 | 32.60 | 32.44 | 32.60 | 278 | +0.36(+1.12%) |
Dec 26, 2023 | 32.24 | 32.24 | 32.24 | 32.24 | 3 | +0.09(+0.28%) |
Dec 22, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 111 | +0.26(+0.82%) |
Dec 21, 2023 | 31.79 | 31.89 | 31.79 | 31.89 | 113 | +0.95(+3.07%) |
Dec 20, 2023 | 30.93 | 30.93 | 30.93 | 30.93 | 0 | +0.68(+2.25%) |
Dec 19, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 112 | +0.04(+0.14%) |
Dec 18, 2023 | 30.21 | 30.21 | 30.21 | 30.21 | 219 | +0.48(+1.63%) |
Dec 15, 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 0 | -0.19(-0.63%) |
Dec 14, 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 11 | -0.39(-1.30%) |
Dec 13, 2023 | 30.18 | 30.31 | 30.18 | 30.31 | 493 | +0.43(+1.46%) |
Dec 12, 2023 | 29.88 | 29.88 | 29.88 | 29.88 | 0 | +0.37(+1.24%) |
Dec 11, 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 3 | -0.24(-0.82%) |
Dec 08, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | -0.37(-1.21%) |
Dec 07, 2023 | 29.83 | 30.23 | 29.83 | 30.12 | 1,844 | +0.41(+1.37%) |
Dec 06, 2023 | 29.62 | 29.71 | 29.62 | 29.71 | 777 | -0.14(-0.47%) |
Dec 05, 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 81 | -0.48(-1.58%) |
Dec 04, 2023 | 30.58 | 30.58 | 30.33 | 30.33 | 174 | -0.52(-1.68%) |
Dec 01, 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 111 | +0.50(+1.64%) |
Nov 30, 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 12 | -0.31(-1.00%) |
Nov 29, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 27 | -0.50(-1.61%) |
Nov 28, 2023 | 31.16 | 31.16 | 31.16 | 31.16 | 16 | -0.10(-0.32%) |
Nov 27, 2023 | 31.26 | 31.26 | 31.26 | 31.26 | 3 | -0.84(-2.62%) |
Nov 24, 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 0 | +0.42(+1.31%) |
Nov 22, 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 111 | +0.03(+0.08%) |
Nov 21, 2023 | 31.66 | 31.66 | 31.66 | 31.66 | 0 | -0.46(-1.44%) |
Nov 20, 2023 | 32.02 | 32.12 | 32.02 | 32.12 | 291 | +0.10(+0.30%) |
Nov 17, 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 203 | -0.12(-0.37%) |
Nov 16, 2023 | 32.63 | 32.63 | 32.14 | 32.14 | 174 | -0.54(-1.64%) |
Nov 15, 2023 | 32.68 | 32.68 | 32.68 | 32.68 | 33 | +0.25(+0.77%) |
Nov 14, 2023 | 32.43 | 32.43 | 32.43 | 32.43 | 14 | +0.76(+2.38%) |
Nov 13, 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 2 | -0.31(-0.97%) |
Nov 10, 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 111 | +0.38(+1.20%) |
Nov 09, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 0 | +0.32(+1.02%) |
Nov 08, 2023 | 31.25 | 31.28 | 31.12 | 31.28 | 1,118 | +0.03(+0.11%) |
Nov 07, 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 157 | -0.19(-0.61%) |
Nov 06, 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 5 | -0.38(-1.19%) |
Nov 03, 2023 | 31.97 | 31.97 | 31.82 | 31.82 | 1,029 | -0.19(-0.60%) |
Nov 02, 2023 | 31.86 | 32.01 | 31.86 | 32.01 | 284 | +0.29(+0.91%) |