Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.72 | 38.82 | 38.23 | 38.27 | 802,241 | -0.48(-1.23%) |
Jan 30, 2024 | 38.49 | 38.77 | 38.32 | 38.75 | 542,685 | +0.05(+0.13%) |
Jan 29, 2024 | 38.53 | 38.72 | 38.23 | 38.70 | 485,395 | +0.22(+0.57%) |
Jan 26, 2024 | 38.44 | 38.52 | 38.27 | 38.48 | 1,405,129 | +0.26(+0.68%) |
Jan 25, 2024 | 38.30 | 38.30 | 37.89 | 38.22 | 932,031 | +0.18(+0.47%) |
Jan 24, 2024 | 38.34 | 38.40 | 38.00 | 38.04 | 757,950 | +0.24(+0.63%) |
Jan 23, 2024 | 37.58 | 37.94 | 37.58 | 37.80 | 641,063 | +0.32(+0.85%) |
Jan 22, 2024 | 37.61 | 37.65 | 37.41 | 37.48 | 659,626 | -0.62(-1.62%) |
Jan 19, 2024 | 37.96 | 38.11 | 37.75 | 38.10 | 897,861 | +0.10(+0.26%) |
Jan 18, 2024 | 38.01 | 38.02 | 37.72 | 38.00 | 620,858 | +0.07(+0.18%) |
Jan 17, 2024 | 38.01 | 38.05 | 37.77 | 37.93 | 580,147 | -0.53(-1.37%) |
Jan 16, 2024 | 39.02 | 39.02 | 38.42 | 38.46 | 809,347 | -0.99(-2.50%) |
Jan 12, 2024 | 39.71 | 39.81 | 39.34 | 39.44 | 912,705 | +0.15(+0.38%) |
Jan 11, 2024 | 39.43 | 39.45 | 39.08 | 39.29 | 4,134,966 | -0.06(-0.15%) |
Jan 10, 2024 | 39.59 | 39.59 | 39.23 | 39.35 | 557,674 | -0.30(-0.75%) |
Jan 09, 2024 | 39.99 | 39.99 | 39.60 | 39.65 | 710,711 | -0.61(-1.51%) |
Jan 08, 2024 | 40.00 | 40.27 | 39.74 | 40.26 | 519,644 | -0.13(-0.32%) |
Jan 05, 2024 | 40.45 | 40.75 | 40.26 | 40.39 | 649,255 | -0.09(-0.22%) |
Jan 04, 2024 | 40.77 | 40.84 | 40.44 | 40.48 | 617,565 | -0.25(-0.61%) |
Jan 03, 2024 | 40.50 | 40.90 | 40.34 | 40.73 | 680,827 | -0.11(-0.27%) |
Jan 02, 2024 | 40.69 | 41.09 | 40.69 | 40.84 | 698,939 | +0.05(+0.12%) |
Dec 29, 2023 | 40.86 | 40.92 | 40.67 | 40.79 | 753,383 | -0.10(-0.24%) |
Dec 28, 2023 | 41.07 | 41.22 | 40.87 | 40.89 | 970,256 | -0.30(-0.73%) |
Dec 27, 2023 | 41.10 | 41.27 | 41.08 | 41.19 | 957,149 | +0.17(+0.41%) |
Dec 26, 2023 | 40.82 | 41.11 | 40.82 | 41.02 | 859,640 | +0.28(+0.68%) |
Dec 22, 2023 | 40.80 | 40.99 | 40.63 | 40.74 | 791,108 | +0.20(+0.49%) |
Dec 21, 2023 | 40.36 | 40.56 | 40.28 | 40.54 | 1,365,411 | +0.52(+1.29%) |
Dec 20, 2023 | 40.67 | 40.73 | 39.98 | 40.02 | 1,289,005 | -0.76(-1.86%) |
Dec 19, 2023 | 40.37 | 40.80 | 40.37 | 40.78 | 1,184,528 | +0.65(+1.61%) |
Dec 18, 2023 | 40.28 | 40.41 | 40.12 | 40.13 | 1,068,178 | +0.18(+0.45%) |
Dec 15, 2023 | 40.25 | 40.25 | 39.89 | 39.95 | 1,089,003 | -0.30(-0.74%) |
Dec 14, 2023 | 39.88 | 40.44 | 39.88 | 40.25 | 737,968 | +0.84(+2.12%) |
Dec 13, 2023 | 38.50 | 39.41 | 38.38 | 39.41 | 1,213,718 | +0.91(+2.35%) |
Dec 12, 2023 | 38.74 | 38.74 | 38.39 | 38.51 | 1,394,248 | -0.45(-1.16%) |
Dec 11, 2023 | 38.88 | 38.98 | 38.71 | 38.96 | 662,994 | -0.07(-0.18%) |
Dec 08, 2023 | 38.85 | 39.19 | 38.83 | 39.03 | 1,122,671 | +0.03(+0.08%) |
Dec 07, 2023 | 39.01 | 39.11 | 38.90 | 39.00 | 4,335,204 | +0.28(+0.71%) |
Dec 06, 2023 | 39.10 | 39.21 | 38.71 | 38.72 | 1,030,406 | -0.18(-0.46%) |
Dec 05, 2023 | 39.19 | 39.27 | 38.88 | 38.90 | 849,265 | -0.49(-1.25%) |
Dec 04, 2023 | 39.55 | 39.69 | 39.30 | 39.39 | 465,323 | -0.64(-1.60%) |
Dec 01, 2023 | 39.47 | 40.17 | 39.43 | 40.03 | 712,320 | +0.61(+1.55%) |
Nov 30, 2023 | 39.57 | 39.60 | 39.31 | 39.42 | 515,416 | -0.06(-0.15%) |
Nov 29, 2023 | 39.77 | 39.77 | 39.43 | 39.48 | 628,183 | -0.24(-0.59%) |
Nov 28, 2023 | 39.46 | 39.81 | 39.34 | 39.72 | 662,443 | +0.30(+0.75%) |
Nov 27, 2023 | 39.65 | 39.65 | 39.34 | 39.42 | 496,357 | -0.29(-0.72%) |
Nov 24, 2023 | 39.46 | 39.88 | 39.46 | 39.71 | 122,104 | +0.18(+0.45%) |
Nov 22, 2023 | 39.28 | 39.55 | 39.19 | 39.53 | 594,420 | -0.14(-0.35%) |
Nov 21, 2023 | 39.74 | 39.85 | 39.67 | 39.67 | 651,497 | -0.04(-0.10%) |
Nov 20, 2023 | 39.58 | 39.83 | 39.48 | 39.71 | 332,495 | +0.17(+0.42%) |
Nov 17, 2023 | 39.50 | 39.60 | 39.25 | 39.54 | 694,443 | +0.40(+1.03%) |
Nov 16, 2023 | 39.17 | 39.35 | 38.95 | 39.14 | 526,346 | -0.33(-0.85%) |
Nov 15, 2023 | 39.33 | 39.68 | 39.33 | 39.47 | 1,372,325 | +0.25(+0.63%) |
Nov 14, 2023 | 38.81 | 39.30 | 38.81 | 39.23 | 674,528 | +1.01(+2.65%) |
Nov 13, 2023 | 37.93 | 38.25 | 37.89 | 38.21 | 531,071 | +0.22(+0.57%) |
Nov 10, 2023 | 37.89 | 38.02 | 37.61 | 37.99 | 431,051 | +0.18(+0.47%) |
Nov 09, 2023 | 38.14 | 38.32 | 37.80 | 37.82 | 510,540 | -0.07(-0.18%) |
Nov 08, 2023 | 38.21 | 38.42 | 37.83 | 37.89 | 1,065,493 | -0.40(-1.05%) |
Nov 07, 2023 | 38.52 | 38.54 | 38.15 | 38.29 | 756,720 | -0.71(-1.82%) |
Nov 06, 2023 | 39.36 | 39.36 | 38.99 | 39.00 | 328,704 | -0.26(-0.65%) |
Nov 03, 2023 | 39.16 | 39.45 | 39.16 | 39.26 | 395,785 | +0.18(+0.45%) |
Nov 02, 2023 | 38.49 | 39.11 | 38.48 | 39.08 | 486,624 | +0.93(+2.43%) |