Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.80 | 32.80 | 32.45 | 32.45 | 814 | -0.37(-1.12%) |
Jan 30, 2024 | 32.88 | 32.88 | 32.82 | 32.82 | 550 | +0.04(+0.12%) |
Jan 29, 2024 | 32.60 | 32.78 | 32.60 | 32.78 | 675 | +0.13(+0.40%) |
Jan 26, 2024 | 32.69 | 32.69 | 32.64 | 32.64 | 1,127 | -0.05(-0.16%) |
Jan 25, 2024 | 32.67 | 32.72 | 32.67 | 32.70 | 1,034 | +0.25(+0.77%) |
Jan 24, 2024 | 32.55 | 32.55 | 32.45 | 32.45 | 1,464 | -0.08(-0.25%) |
Jan 23, 2024 | 32.46 | 32.53 | 32.46 | 32.53 | 1,343 | +0.09(+0.28%) |
Jan 22, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 51 | +0.12(+0.37%) |
Jan 19, 2024 | 31.97 | 32.33 | 31.97 | 32.32 | 2,229 | +0.50(+1.58%) |
Jan 18, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 83 | +0.23(+0.73%) |
Jan 17, 2024 | 31.49 | 31.59 | 31.49 | 31.59 | 539 | -0.21(-0.66%) |
Jan 16, 2024 | 31.70 | 31.79 | 31.67 | 31.79 | 534 | -0.16(-0.50%) |
Jan 12, 2024 | 31.88 | 31.95 | 31.88 | 31.95 | 294 | +0.06(+0.19%) |
Jan 11, 2024 | 31.99 | 31.99 | 31.72 | 31.89 | 682 | -0.06(-0.19%) |
Jan 10, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 51 | +0.05(+0.16%) |
Jan 09, 2024 | 31.93 | 31.93 | 31.88 | 31.90 | 670 | -0.15(-0.48%) |
Jan 08, 2024 | 31.74 | 32.07 | 31.74 | 32.06 | 1,334 | +0.29(+0.90%) |
Jan 05, 2024 | 31.79 | 31.79 | 31.73 | 31.77 | 531 | +0.10(+0.33%) |
Jan 04, 2024 | 31.74 | 31.75 | 31.67 | 31.67 | 1,127 | -0.07(-0.21%) |
Jan 03, 2024 | 31.83 | 31.83 | 31.73 | 31.73 | 630 | -0.29(-0.90%) |
Jan 02, 2024 | 32.04 | 32.04 | 32.02 | 32.02 | 1,146 | +0.04(+0.11%) |
Dec 29, 2023 | 32.07 | 32.07 | 31.99 | 31.99 | 3,060 | -0.09(-0.28%) |
Dec 28, 2023 | 32.12 | 32.13 | 32.08 | 32.08 | 588 | +0.06(+0.18%) |
Dec 27, 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 111 | +0.00(+0.00%) |
Dec 26, 2023 | 31.86 | 32.08 | 31.86 | 32.02 | 2,066 | +0.16(+0.52%) |
Dec 22, 2023 | 32.00 | 32.00 | 31.86 | 31.86 | 1,287 | +0.11(+0.35%) |
Dec 21, 2023 | 31.69 | 31.74 | 31.60 | 31.74 | 797 | +0.27(+0.86%) |
Dec 20, 2023 | 31.88 | 31.89 | 31.47 | 31.47 | 5,536 | -0.50(-1.56%) |
Dec 19, 2023 | 31.94 | 31.98 | 31.91 | 31.97 | 4,258 | +0.17(+0.53%) |
Dec 18, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 136 | +0.01(+0.03%) |
Dec 15, 2023 | 31.78 | 31.88 | 31.78 | 31.79 | 2,526 | -0.04(-0.13%) |
Dec 14, 2023 | 31.83 | 31.89 | 31.83 | 31.83 | 2,796 | +0.48(+1.52%) |
Dec 13, 2023 | 30.90 | 31.36 | 30.89 | 31.36 | 3,095 | +0.48(+1.55%) |
Dec 12, 2023 | 30.81 | 30.89 | 30.81 | 30.88 | 230 | +0.09(+0.28%) |
Dec 11, 2023 | 30.59 | 30.80 | 30.59 | 30.79 | 122,234 | +0.38(+1.25%) |
Dec 08, 2023 | 30.41 | 30.41 | 30.41 | 30.41 | 101 | +0.12(+0.41%) |
Dec 07, 2023 | 30.29 | 30.29 | 30.29 | 30.29 | 119 | +0.17(+0.58%) |
Dec 06, 2023 | 30.33 | 30.33 | 30.11 | 30.11 | 1,015 | -0.03(-0.10%) |
Dec 05, 2023 | 30.14 | 30.18 | 30.12 | 30.14 | 922 | -0.21(-0.71%) |
Dec 04, 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 28 | +0.07(+0.22%) |
Dec 01, 2023 | 30.03 | 30.29 | 30.03 | 30.29 | 966 | +0.33(+1.11%) |
Nov 30, 2023 | 29.83 | 29.96 | 29.83 | 29.96 | 522 | +0.21(+0.71%) |
Nov 29, 2023 | 29.88 | 29.88 | 29.75 | 29.75 | 518 | +0.09(+0.31%) |
Nov 28, 2023 | 29.61 | 29.65 | 29.61 | 29.65 | 145 | -0.03(-0.11%) |
Nov 27, 2023 | 29.74 | 29.74 | 29.68 | 29.68 | 271 | -0.14(-0.46%) |
Nov 24, 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 101 | +0.09(+0.29%) |
Nov 22, 2023 | 29.73 | 29.75 | 29.73 | 29.73 | 681 | +0.09(+0.32%) |
Nov 21, 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 127 | -0.13(-0.43%) |
Nov 20, 2023 | 29.66 | 29.77 | 29.66 | 29.77 | 2,023 | +0.13(+0.45%) |
Nov 17, 2023 | 29.64 | 29.66 | 29.63 | 29.64 | 2,002 | +0.16(+0.53%) |
Nov 16, 2023 | 29.48 | 29.49 | 29.36 | 29.48 | 1,518 | -0.15(-0.49%) |
Nov 15, 2023 | 29.61 | 29.63 | 29.61 | 29.63 | 788 | +0.22(+0.76%) |
Nov 14, 2023 | 29.34 | 29.50 | 29.34 | 29.40 | 738 | +0.67(+2.32%) |
Nov 13, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 8 | -0.09(-0.32%) |
Nov 10, 2023 | 28.76 | 28.83 | 28.76 | 28.83 | 2,045 | +0.42(+1.49%) |
Nov 09, 2023 | 28.66 | 28.68 | 28.41 | 28.41 | 772 | -0.31(-1.09%) |
Nov 08, 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 84 | +0.00(+0.00%) |
Nov 07, 2023 | 28.72 | 28.77 | 28.72 | 28.72 | 3,802 | -0.07(-0.23%) |
Nov 06, 2023 | 28.77 | 28.80 | 28.77 | 28.79 | 524 | -0.12(-0.40%) |
Nov 03, 2023 | 28.95 | 28.96 | 28.90 | 28.90 | 556 | +0.30(+1.05%) |
Nov 02, 2023 | 28.50 | 28.60 | 28.50 | 28.60 | 270 | +0.66(+2.37%) |