Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.04 | 34.05 | 33.97 | 33.97 | 5,088 | -0.20(-0.57%) |
Jan 30, 2024 | 34.13 | 34.16 | 34.13 | 34.16 | 450 | +0.00(+0.01%) |
Jan 29, 2024 | 34.10 | 34.16 | 34.10 | 34.16 | 2,969 | +0.07(+0.21%) |
Jan 26, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 113 | +0.03(+0.09%) |
Jan 25, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 0 | +0.04(+0.11%) |
Jan 24, 2024 | 34.13 | 34.13 | 34.02 | 34.02 | 247 | +0.02(+0.06%) |
Jan 23, 2024 | 33.87 | 34.00 | 33.87 | 34.00 | 771 | +0.11(+0.32%) |
Jan 22, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 30,814 | +0.06(+0.19%) |
Jan 19, 2024 | 33.68 | 33.83 | 33.65 | 33.83 | 3,306 | +0.18(+0.54%) |
Jan 18, 2024 | 33.49 | 33.65 | 33.49 | 33.65 | 290 | +0.19(+0.56%) |
Jan 17, 2024 | 33.37 | 33.48 | 33.37 | 33.46 | 1,554 | -0.06(-0.19%) |
Jan 16, 2024 | 33.58 | 33.58 | 33.52 | 33.52 | 3,026 | -0.09(-0.27%) |
Jan 12, 2024 | 33.59 | 33.61 | 33.59 | 33.61 | 1,896 | +0.00(+0.01%) |
Jan 11, 2024 | 33.56 | 33.62 | 33.56 | 33.61 | 848 | +0.04(+0.12%) |
Jan 10, 2024 | 33.42 | 33.57 | 33.42 | 33.57 | 671 | +0.11(+0.32%) |
Jan 09, 2024 | 33.46 | 33.49 | 33.45 | 33.46 | 1,179 | -0.02(-0.07%) |
Jan 08, 2024 | 33.48 | 33.49 | 33.48 | 33.49 | 160 | +0.29(+0.88%) |
Jan 05, 2024 | 33.17 | 33.19 | 33.17 | 33.19 | 402 | +0.03(+0.09%) |
Jan 04, 2024 | 33.23 | 33.27 | 33.16 | 33.16 | 1,718 | -0.06(-0.17%) |
Jan 03, 2024 | 33.24 | 33.28 | 33.22 | 33.22 | 1,341 | -0.15(-0.45%) |
Jan 02, 2024 | 33.31 | 33.41 | 33.30 | 33.37 | 9,704 | -0.11(-0.34%) |
Dec 29, 2023 | 33.45 | 33.50 | 33.40 | 33.48 | 1,469 | -0.03(-0.10%) |
Dec 28, 2023 | 33.51 | 33.51 | 33.51 | 33.51 | 0 | -0.01(-0.02%) |
Dec 27, 2023 | 33.53 | 33.53 | 33.52 | 33.52 | 373 | +0.09(+0.27%) |
Dec 26, 2023 | 33.33 | 33.43 | 33.33 | 33.43 | 5,520 | +0.13(+0.39%) |
Dec 22, 2023 | 33.33 | 33.40 | 33.30 | 33.30 | 2,903 | -0.01(-0.03%) |
Dec 21, 2023 | 33.33 | 33.34 | 33.21 | 33.31 | 1,867 | +0.15(+0.46%) |
Dec 20, 2023 | 33.23 | 33.23 | 33.16 | 33.16 | 242 | -0.22(-0.65%) |
Dec 19, 2023 | 33.38 | 33.38 | 33.38 | 33.38 | 235 | +0.07(+0.20%) |
Dec 18, 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 137 | +0.04(+0.13%) |
Dec 15, 2023 | 33.21 | 33.27 | 33.20 | 33.27 | 1,026 | +0.06(+0.18%) |
Dec 14, 2023 | 33.17 | 33.24 | 33.17 | 33.21 | 1,586 | +0.07(+0.20%) |
Dec 13, 2023 | 32.86 | 33.14 | 32.86 | 33.14 | 9,759 | +0.27(+0.83%) |
Dec 12, 2023 | 32.87 | 32.87 | 32.87 | 32.87 | 133 | +0.10(+0.32%) |
Dec 11, 2023 | 32.67 | 32.76 | 32.67 | 32.76 | 485 | +0.09(+0.26%) |
Dec 08, 2023 | 32.52 | 32.68 | 32.52 | 32.68 | 2,487 | +0.12(+0.35%) |
Dec 07, 2023 | 32.46 | 32.56 | 32.46 | 32.56 | 1,733 | +0.20(+0.62%) |
Dec 06, 2023 | 32.42 | 32.42 | 32.36 | 32.36 | 1,502 | -0.08(-0.24%) |
Dec 05, 2023 | 32.39 | 32.44 | 32.39 | 32.44 | 3,036 | -0.03(-0.08%) |
Dec 04, 2023 | 32.37 | 32.46 | 32.37 | 32.46 | 547 | -0.13(-0.39%) |
Dec 01, 2023 | 32.59 | 32.59 | 32.59 | 32.59 | 100 | +0.15(+0.45%) |
Nov 30, 2023 | 32.29 | 32.45 | 32.29 | 32.45 | 1,925 | +0.11(+0.33%) |
Nov 29, 2023 | 32.40 | 32.40 | 32.31 | 32.34 | 1,854 | -0.03(-0.11%) |
Nov 28, 2023 | 32.35 | 32.37 | 32.35 | 32.37 | 207 | +0.02(+0.07%) |
Nov 27, 2023 | 32.34 | 32.35 | 32.31 | 32.35 | 1,288 | -0.02(-0.05%) |
Nov 24, 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 100 | +0.01(+0.03%) |
Nov 22, 2023 | 32.30 | 32.36 | 32.30 | 32.36 | 214 | +0.11(+0.34%) |
Nov 21, 2023 | 32.16 | 32.25 | 32.16 | 32.25 | 2,107 | -0.04(-0.14%) |
Nov 20, 2023 | 32.06 | 32.30 | 32.06 | 32.30 | 1,276 | +0.18(+0.55%) |
Nov 17, 2023 | 32.05 | 32.12 | 32.05 | 32.12 | 1,085 | +0.05(+0.15%) |
Nov 16, 2023 | 31.98 | 32.07 | 31.97 | 32.07 | 4,624 | +0.03(+0.09%) |
Nov 15, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 20 | +0.06(+0.17%) |
Nov 14, 2023 | 32.01 | 32.03 | 31.99 | 31.99 | 9,157 | +0.46(+1.45%) |
Nov 13, 2023 | 31.51 | 31.54 | 31.51 | 31.53 | 776 | -0.04(-0.11%) |
Nov 10, 2023 | 31.26 | 31.57 | 31.26 | 31.57 | 376 | +0.41(+1.32%) |
Nov 09, 2023 | 31.15 | 31.15 | 31.15 | 31.15 | 45 | -0.19(-0.61%) |
Nov 08, 2023 | 31.29 | 31.37 | 31.29 | 31.34 | 2,280 | +0.02(+0.08%) |
Nov 07, 2023 | 31.22 | 31.34 | 31.22 | 31.32 | 1,167 | +0.08(+0.25%) |
Nov 06, 2023 | 31.21 | 31.24 | 31.20 | 31.24 | 1,218 | +0.01(+0.03%) |
Nov 03, 2023 | 31.22 | 31.24 | 31.20 | 31.23 | 1,190 | +0.23(+0.75%) |
Nov 02, 2023 | 30.84 | 31.00 | 30.84 | 31.00 | 774 | +0.43(+1.41%) |