Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.45 | 42.05 | 41.05 | 41.18 | 154,570 | -0.11(-0.26%) |
Jan 30, 2024 | 40.77 | 41.31 | 40.63 | 41.29 | 89,238 | +0.40(+0.99%) |
Jan 29, 2024 | 40.70 | 41.01 | 40.63 | 40.88 | 84,353 | +0.01(+0.02%) |
Jan 26, 2024 | 41.14 | 41.14 | 40.56 | 40.87 | 74,209 | -0.05(-0.12%) |
Jan 25, 2024 | 41.51 | 41.51 | 40.77 | 40.92 | 90,330 | -0.26(-0.62%) |
Jan 24, 2024 | 41.47 | 41.49 | 40.99 | 41.18 | 92,325 | +0.06(+0.14%) |
Jan 23, 2024 | 41.50 | 42.01 | 41.11 | 41.12 | 129,432 | -0.38(-0.90%) |
Jan 22, 2024 | 40.60 | 41.54 | 40.50 | 41.49 | 112,326 | +1.09(+2.69%) |
Jan 19, 2024 | 40.16 | 40.44 | 39.89 | 40.41 | 96,630 | +0.62(+1.56%) |
Jan 18, 2024 | 39.48 | 39.80 | 39.32 | 39.79 | 140,533 | +0.32(+0.80%) |
Jan 17, 2024 | 38.41 | 39.49 | 38.41 | 39.47 | 163,770 | +0.76(+1.96%) |
Jan 16, 2024 | 38.63 | 39.11 | 38.51 | 38.71 | 110,801 | -0.11(-0.28%) |
Jan 12, 2024 | 38.91 | 39.14 | 38.56 | 38.82 | 90,156 | +0.29(+0.74%) |
Jan 11, 2024 | 38.28 | 38.62 | 37.88 | 38.53 | 216,855 | +0.09(+0.23%) |
Jan 10, 2024 | 38.20 | 38.46 | 38.14 | 38.44 | 106,882 | +0.07(+0.18%) |
Jan 09, 2024 | 38.70 | 38.70 | 38.05 | 38.38 | 105,480 | -0.59(-1.52%) |
Jan 08, 2024 | 39.24 | 39.24 | 38.57 | 38.97 | 110,830 | -0.13(-0.33%) |
Jan 05, 2024 | 39.06 | 39.34 | 38.93 | 39.10 | 132,101 | -0.01(-0.03%) |
Jan 04, 2024 | 39.25 | 39.60 | 39.01 | 39.11 | 170,482 | +0.14(+0.35%) |
Jan 03, 2024 | 39.38 | 39.64 | 38.96 | 38.97 | 129,406 | -0.25(-0.63%) |
Jan 02, 2024 | 38.91 | 39.39 | 38.90 | 39.21 | 118,629 | +0.33(+0.84%) |
Dec 29, 2023 | 38.97 | 39.00 | 38.59 | 38.89 | 94,826 | -0.12(-0.30%) |
Dec 28, 2023 | 38.92 | 39.24 | 38.92 | 39.01 | 79,929 | +0.13(+0.33%) |
Dec 27, 2023 | 39.30 | 39.30 | 38.87 | 38.88 | 122,466 | -0.24(-0.61%) |
Dec 26, 2023 | 39.07 | 39.29 | 38.85 | 39.12 | 106,319 | +0.08(+0.20%) |
Dec 22, 2023 | 38.97 | 39.44 | 38.89 | 39.04 | 109,469 | +0.34(+0.87%) |
Dec 21, 2023 | 38.41 | 38.73 | 38.02 | 38.70 | 184,437 | +0.21(+0.54%) |
Dec 20, 2023 | 38.45 | 39.06 | 37.98 | 38.49 | 210,625 | +0.13(+0.33%) |
Dec 19, 2023 | 38.22 | 38.55 | 38.12 | 38.37 | 244,568 | +0.11(+0.28%) |
Dec 18, 2023 | 38.22 | 38.48 | 37.85 | 38.26 | 238,696 | +0.22(+0.57%) |
Dec 15, 2023 | 38.49 | 38.57 | 37.71 | 38.04 | 699,238 | -0.46(-1.20%) |
Dec 14, 2023 | 39.26 | 39.26 | 38.33 | 38.50 | 201,578 | -0.37(-0.94%) |
Dec 13, 2023 | 38.88 | 39.09 | 38.47 | 38.87 | 208,829 | +0.13(+0.33%) |
Dec 12, 2023 | 38.70 | 39.01 | 38.51 | 38.74 | 155,618 | +0.01(+0.03%) |
Dec 11, 2023 | 38.51 | 38.83 | 38.48 | 38.73 | 102,016 | +0.03(+0.08%) |
Dec 08, 2023 | 38.57 | 38.73 | 38.27 | 38.70 | 95,628 | +0.13(+0.33%) |
Dec 07, 2023 | 38.46 | 38.57 | 37.99 | 38.57 | 140,611 | +0.34(+0.88%) |
Dec 06, 2023 | 38.77 | 38.96 | 38.03 | 38.24 | 138,397 | -0.45(-1.17%) |
Dec 05, 2023 | 38.59 | 38.92 | 38.45 | 38.69 | 132,754 | +0.24(+0.62%) |
Dec 04, 2023 | 37.83 | 38.72 | 37.83 | 38.45 | 132,050 | +0.39(+1.04%) |
Dec 01, 2023 | 37.71 | 38.42 | 37.71 | 38.06 | 92,175 | +0.25(+0.65%) |
Nov 30, 2023 | 37.33 | 37.82 | 37.33 | 37.81 | 129,365 | +0.65(+1.75%) |
Nov 29, 2023 | 37.43 | 37.53 | 37.06 | 37.16 | 121,012 | -0.32(-0.84%) |
Nov 28, 2023 | 37.93 | 37.93 | 37.33 | 37.48 | 117,376 | -0.35(-0.91%) |
Nov 27, 2023 | 37.62 | 37.96 | 37.38 | 37.82 | 142,223 | -0.02(-0.05%) |
Nov 24, 2023 | 37.66 | 38.01 | 37.61 | 37.84 | 30,362 | +0.37(+0.97%) |
Nov 22, 2023 | 37.46 | 37.70 | 37.29 | 37.48 | 72,928 | +0.16(+0.42%) |
Nov 21, 2023 | 37.07 | 37.55 | 37.05 | 37.32 | 88,123 | +0.38(+1.02%) |
Nov 20, 2023 | 37.28 | 37.39 | 36.91 | 36.94 | 139,854 | -0.55(-1.47%) |
Nov 17, 2023 | 37.60 | 37.89 | 37.48 | 37.50 | 148,416 | +0.06(+0.16%) |
Nov 16, 2023 | 37.35 | 37.77 | 37.33 | 37.44 | 97,275 | +0.33(+0.88%) |
Nov 15, 2023 | 37.84 | 38.05 | 37.09 | 37.11 | 166,863 | -1.04(-2.72%) |
Nov 14, 2023 | 37.54 | 38.18 | 37.14 | 38.15 | 147,018 | +1.28(+3.48%) |
Nov 13, 2023 | 37.56 | 37.56 | 36.85 | 36.87 | 165,291 | -0.67(-1.79%) |
Nov 10, 2023 | 37.53 | 37.67 | 37.25 | 37.54 | 97,985 | +0.05(+0.13%) |
Nov 09, 2023 | 37.90 | 37.90 | 37.31 | 37.49 | 155,451 | -0.33(-0.86%) |
Nov 08, 2023 | 38.14 | 38.14 | 37.40 | 37.81 | 82,996 | +0.02(+0.05%) |
Nov 07, 2023 | 38.19 | 38.19 | 37.67 | 37.79 | 118,802 | -0.35(-0.91%) |
Nov 06, 2023 | 37.85 | 38.27 | 37.79 | 38.14 | 83,650 | +0.09(+0.23%) |
Nov 03, 2023 | 38.54 | 38.65 | 37.71 | 38.05 | 138,893 | +0.14(+0.36%) |
Nov 02, 2023 | 37.86 | 37.98 | 37.48 | 37.91 | 99,319 | +0.15(+0.39%) |