Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.32 | 41.43 | 41.02 | 41.04 | 40,772 | -0.36(-0.88%) |
Jan 30, 2024 | 41.34 | 41.43 | 41.34 | 41.40 | 1,599 | -0.03(-0.08%) |
Jan 29, 2024 | 41.23 | 41.44 | 41.21 | 41.44 | 7,055 | +0.19(+0.46%) |
Jan 26, 2024 | 41.21 | 41.28 | 41.19 | 41.25 | 5,582 | +0.05(+0.12%) |
Jan 25, 2024 | 41.19 | 41.20 | 41.12 | 41.20 | 13,120 | +0.14(+0.33%) |
Jan 24, 2024 | 41.22 | 41.26 | 41.04 | 41.06 | 13,764 | +0.05(+0.13%) |
Jan 23, 2024 | 41.08 | 41.08 | 40.86 | 41.01 | 30,242 | +0.02(+0.05%) |
Jan 22, 2024 | 40.91 | 41.00 | 40.91 | 40.99 | 33,709 | +0.11(+0.26%) |
Jan 19, 2024 | 40.61 | 40.88 | 40.57 | 40.88 | 15,919 | +0.23(+0.56%) |
Jan 18, 2024 | 40.47 | 40.66 | 40.45 | 40.66 | 27,075 | +0.23(+0.56%) |
Jan 17, 2024 | 40.44 | 40.44 | 40.29 | 40.43 | 3,858 | -0.23(-0.56%) |
Jan 16, 2024 | 40.74 | 40.74 | 40.60 | 40.66 | 17,049 | -0.40(-0.97%) |
Jan 12, 2024 | 41.21 | 41.21 | 41.01 | 41.06 | 22,253 | +0.12(+0.28%) |
Jan 11, 2024 | 40.91 | 40.98 | 40.76 | 40.94 | 12,373 | +0.04(+0.10%) |
Jan 10, 2024 | 40.80 | 40.95 | 40.80 | 40.90 | 23,490 | +0.08(+0.18%) |
Jan 09, 2024 | 40.72 | 40.84 | 40.72 | 40.82 | 52,254 | -0.17(-0.43%) |
Jan 08, 2024 | 40.70 | 41.02 | 40.66 | 41.00 | 21,513 | +0.31(+0.76%) |
Jan 05, 2024 | 40.58 | 40.87 | 40.58 | 40.69 | 7,857 | +0.02(+0.04%) |
Jan 04, 2024 | 40.76 | 40.85 | 40.67 | 40.67 | 10,100 | -0.11(-0.27%) |
Jan 03, 2024 | 40.83 | 40.88 | 40.77 | 40.78 | 13,780 | -0.20(-0.48%) |
Jan 02, 2024 | 41.12 | 41.12 | 40.93 | 40.98 | 30,609 | -0.32(-0.77%) |
Dec 29, 2023 | 41.33 | 41.41 | 41.29 | 41.30 | 17,087 | -0.10(-0.24%) |
Dec 28, 2023 | 41.47 | 41.50 | 41.39 | 41.40 | 15,166 | -0.07(-0.16%) |
Dec 27, 2023 | 41.26 | 41.47 | 41.26 | 41.47 | 7,099 | +0.20(+0.48%) |
Dec 26, 2023 | 41.15 | 41.30 | 41.15 | 41.27 | 6,033 | +0.13(+0.32%) |
Dec 22, 2023 | 41.12 | 41.19 | 41.07 | 41.14 | 12,166 | +0.04(+0.10%) |
Dec 21, 2023 | 40.87 | 41.10 | 40.87 | 41.10 | 38,167 | +0.38(+0.93%) |
Dec 20, 2023 | 41.08 | 41.12 | 40.71 | 40.72 | 34,144 | -0.30(-0.74%) |
Dec 19, 2023 | 40.96 | 41.02 | 40.96 | 41.02 | 6,211 | +0.29(+0.72%) |
Dec 18, 2023 | 40.66 | 40.79 | 40.66 | 40.73 | 21,989 | +0.07(+0.18%) |
Dec 15, 2023 | 40.84 | 40.84 | 40.63 | 40.66 | 28,791 | -0.16(-0.38%) |
Dec 14, 2023 | 40.67 | 40.91 | 40.67 | 40.82 | 18,302 | +0.38(+0.93%) |
Dec 13, 2023 | 39.79 | 40.50 | 39.79 | 40.44 | 28,252 | +0.52(+1.29%) |
Dec 12, 2023 | 39.73 | 39.92 | 39.73 | 39.92 | 21,299 | +0.05(+0.12%) |
Dec 11, 2023 | 39.78 | 39.88 | 39.72 | 39.88 | 48,634 | +0.10(+0.25%) |
Dec 08, 2023 | 39.57 | 39.81 | 39.57 | 39.78 | 14,234 | +0.04(+0.11%) |
Dec 07, 2023 | 39.58 | 39.80 | 39.58 | 39.74 | 31,290 | +0.19(+0.49%) |
Dec 06, 2023 | 39.70 | 39.80 | 39.54 | 39.54 | 19,245 | -0.02(-0.04%) |
Dec 05, 2023 | 39.54 | 39.64 | 39.54 | 39.56 | 30,012 | -0.15(-0.38%) |
Dec 04, 2023 | 39.63 | 39.72 | 39.57 | 39.71 | 13,586 | -0.14(-0.35%) |
Dec 01, 2023 | 39.20 | 39.90 | 39.20 | 39.84 | 15,631 | +0.31(+0.78%) |
Nov 30, 2023 | 39.46 | 39.54 | 39.46 | 39.54 | 9,482 | -0.00(-0.01%) |
Nov 29, 2023 | 39.58 | 39.70 | 39.54 | 39.54 | 34,914 | +0.04(+0.10%) |
Nov 28, 2023 | 39.38 | 39.60 | 39.35 | 39.50 | 105,892 | +0.12(+0.31%) |
Nov 27, 2023 | 39.37 | 39.44 | 39.33 | 39.38 | 25,248 | -0.03(-0.07%) |
Nov 24, 2023 | 39.43 | 39.44 | 39.39 | 39.41 | 23,419 | +0.05(+0.14%) |
Nov 22, 2023 | 39.40 | 39.40 | 39.32 | 39.35 | 9,362 | +0.09(+0.22%) |
Nov 21, 2023 | 39.35 | 39.36 | 39.27 | 39.27 | 10,185 | -0.11(-0.28%) |
Nov 20, 2023 | 39.23 | 39.45 | 39.23 | 39.38 | 51,375 | +0.19(+0.48%) |
Nov 17, 2023 | 39.06 | 39.25 | 39.06 | 39.19 | 44,557 | +0.24(+0.60%) |
Nov 16, 2023 | 38.93 | 39.06 | 38.88 | 38.95 | 28,202 | -0.08(-0.21%) |
Nov 15, 2023 | 39.07 | 39.18 | 39.03 | 39.04 | 21,576 | -0.01(-0.02%) |
Nov 14, 2023 | 38.89 | 39.09 | 38.89 | 39.05 | 84,804 | +0.99(+2.60%) |
Nov 13, 2023 | 38.03 | 38.31 | 38.03 | 38.06 | 17,657 | -0.16(-0.43%) |
Nov 10, 2023 | 38.00 | 38.24 | 37.98 | 38.22 | 6,383 | +0.30(+0.80%) |
Nov 09, 2023 | 38.18 | 38.26 | 37.92 | 37.92 | 32,265 | -0.23(-0.59%) |
Nov 08, 2023 | 38.26 | 38.26 | 38.08 | 38.14 | 37,104 | -0.06(-0.16%) |
Nov 07, 2023 | 38.08 | 38.26 | 38.08 | 38.21 | 18,244 | -0.05(-0.13%) |
Nov 06, 2023 | 38.29 | 38.37 | 38.24 | 38.26 | 14,509 | -0.13(-0.34%) |
Nov 03, 2023 | 38.20 | 38.42 | 38.20 | 38.38 | 6,892 | +0.45(+1.19%) |
Nov 02, 2023 | 37.85 | 37.94 | 37.76 | 37.93 | 13,841 | +0.55(+1.47%) |