Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.55 | 40.57 | 40.43 | 40.45 | 4,414 | -0.06(-0.15%) |
Jan 30, 2024 | 40.37 | 40.51 | 40.31 | 40.51 | 18,288 | +0.14(+0.36%) |
Jan 29, 2024 | 40.20 | 40.40 | 40.20 | 40.37 | 9,448 | +0.17(+0.42%) |
Jan 26, 2024 | 40.06 | 40.21 | 40.06 | 40.19 | 5,108 | +0.06(+0.16%) |
Jan 25, 2024 | 40.09 | 40.13 | 40.06 | 40.13 | 4,978 | +0.21(+0.53%) |
Jan 24, 2024 | 40.06 | 40.10 | 39.88 | 39.92 | 4,843 | -0.11(-0.27%) |
Jan 23, 2024 | 40.08 | 40.08 | 39.96 | 40.02 | 4,142 | -0.23(-0.56%) |
Jan 22, 2024 | 40.27 | 40.31 | 40.18 | 40.25 | 6,138 | +0.02(+0.05%) |
Jan 19, 2024 | 40.11 | 40.23 | 40.08 | 40.23 | 4,309 | +0.04(+0.09%) |
Jan 18, 2024 | 40.23 | 40.25 | 40.16 | 40.19 | 3,610 | +0.02(+0.04%) |
Jan 17, 2024 | 40.21 | 40.21 | 40.09 | 40.18 | 3,250 | -0.08(-0.19%) |
Jan 16, 2024 | 40.40 | 40.40 | 40.23 | 40.25 | 6,683 | -0.28(-0.68%) |
Jan 12, 2024 | 40.56 | 40.58 | 40.46 | 40.53 | 13,683 | +0.09(+0.21%) |
Jan 11, 2024 | 40.18 | 40.45 | 40.17 | 40.44 | 4,853 | +0.27(+0.68%) |
Jan 10, 2024 | 40.09 | 40.18 | 40.09 | 40.17 | 2,554 | +0.22(+0.55%) |
Jan 09, 2024 | 39.96 | 40.02 | 39.94 | 39.95 | 8,353 | -0.06(-0.14%) |
Jan 08, 2024 | 39.99 | 40.06 | 39.96 | 40.01 | 9,603 | +0.08(+0.19%) |
Jan 05, 2024 | 39.83 | 40.22 | 39.83 | 39.93 | 4,858 | -0.20(-0.50%) |
Jan 04, 2024 | 40.02 | 40.17 | 40.02 | 40.13 | 12,318 | -0.12(-0.29%) |
Jan 03, 2024 | 40.11 | 40.26 | 40.10 | 40.25 | 4,333 | -0.23(-0.58%) |
Jan 02, 2024 | 40.60 | 40.61 | 40.46 | 40.48 | 12,453 | -0.35(-0.86%) |
Dec 29, 2023 | 40.86 | 40.96 | 40.83 | 40.83 | 4,400 | -0.15(-0.36%) |
Dec 28, 2023 | 41.01 | 41.01 | 40.90 | 40.98 | 7,150 | -0.07(-0.17%) |
Dec 27, 2023 | 40.98 | 41.05 | 40.97 | 41.05 | 4,179 | -0.01(-0.03%) |
Dec 26, 2023 | 40.96 | 41.06 | 40.93 | 41.06 | 5,069 | +0.11(+0.26%) |
Dec 22, 2023 | 41.05 | 41.05 | 40.93 | 40.96 | 4,245 | -0.05(-0.12%) |
Dec 21, 2023 | 41.13 | 41.13 | 40.92 | 41.01 | 6,621 | +0.05(+0.11%) |
Dec 20, 2023 | 40.98 | 41.03 | 40.95 | 40.96 | 5,700 | +0.09(+0.21%) |
Dec 19, 2023 | 40.96 | 40.96 | 40.84 | 40.88 | 3,420 | +0.07(+0.17%) |
Dec 18, 2023 | 40.77 | 40.85 | 40.77 | 40.81 | 5,223 | -0.04(-0.09%) |
Dec 15, 2023 | 40.89 | 40.89 | 40.80 | 40.85 | 3,375 | -0.06(-0.16%) |
Dec 14, 2023 | 40.85 | 40.96 | 40.82 | 40.91 | 4,206 | +0.54(+1.34%) |
Dec 13, 2023 | 39.89 | 40.37 | 39.87 | 40.37 | 3,553 | +0.55(+1.38%) |
Dec 12, 2023 | 39.68 | 39.82 | 39.65 | 39.82 | 3,090 | +0.15(+0.38%) |
Dec 11, 2023 | 39.65 | 39.73 | 39.58 | 39.67 | 9,141 | -0.11(-0.28%) |
Dec 08, 2023 | 39.75 | 39.82 | 39.70 | 39.78 | 3,666 | -0.15(-0.37%) |
Dec 07, 2023 | 39.94 | 39.95 | 39.93 | 39.93 | 3,289 | -0.00(-0.01%) |
Dec 06, 2023 | 39.82 | 39.96 | 39.82 | 39.93 | 4,425 | +0.25(+0.63%) |
Dec 05, 2023 | 39.70 | 39.70 | 39.63 | 39.68 | 4,254 | +0.18(+0.47%) |
Dec 04, 2023 | 39.49 | 39.51 | 39.41 | 39.50 | 6,334 | -0.16(-0.40%) |
Dec 01, 2023 | 39.25 | 39.66 | 39.25 | 39.66 | 5,417 | +0.35(+0.88%) |
Nov 30, 2023 | 39.38 | 39.40 | 39.31 | 39.31 | 2,926 | -0.29(-0.74%) |
Nov 29, 2023 | 39.58 | 39.62 | 39.52 | 39.61 | 10,755 | +0.30(+0.75%) |
Nov 28, 2023 | 39.11 | 39.31 | 39.11 | 39.31 | 2,438 | +0.19(+0.48%) |
Nov 27, 2023 | 38.98 | 39.12 | 38.94 | 39.12 | 2,987 | +0.15(+0.39%) |
Nov 24, 2023 | 38.99 | 38.99 | 38.97 | 38.97 | 1,926 | -0.08(-0.21%) |
Nov 22, 2023 | 38.98 | 39.05 | 38.87 | 39.05 | 3,578 | +0.11(+0.29%) |
Nov 21, 2023 | 38.98 | 39.02 | 38.87 | 38.94 | 3,635 | +0.04(+0.09%) |
Nov 20, 2023 | 38.73 | 38.93 | 38.73 | 38.90 | 3,994 | +0.23(+0.58%) |
Nov 17, 2023 | 38.60 | 38.72 | 38.60 | 38.67 | 4,755 | +0.13(+0.35%) |
Nov 16, 2023 | 38.52 | 38.59 | 38.52 | 38.54 | 5,541 | +0.19(+0.50%) |
Nov 15, 2023 | 38.43 | 38.45 | 38.34 | 38.35 | 4,003 | -0.20(-0.52%) |
Nov 14, 2023 | 38.51 | 38.56 | 38.50 | 38.55 | 3,842 | +0.61(+1.60%) |
Nov 13, 2023 | 37.78 | 37.95 | 37.78 | 37.94 | 8,507 | -0.22(-0.58%) |
Nov 10, 2023 | 38.08 | 38.16 | 38.06 | 38.16 | 6,642 | +0.16(+0.42%) |
Nov 09, 2023 | 38.24 | 38.24 | 37.98 | 38.00 | 4,987 | -0.34(-0.87%) |
Nov 08, 2023 | 38.34 | 38.35 | 38.28 | 38.34 | 4,780 | +0.13(+0.34%) |
Nov 07, 2023 | 38.20 | 38.23 | 38.16 | 38.20 | 4,676 | +0.09(+0.22%) |
Nov 06, 2023 | 38.21 | 38.23 | 38.09 | 38.12 | 3,875 | -0.31(-0.81%) |
Nov 03, 2023 | 38.46 | 38.55 | 38.40 | 38.43 | 5,295 | +0.31(+0.82%) |
Nov 02, 2023 | 38.03 | 38.12 | 38.03 | 38.12 | 7,229 | +0.48(+1.27%) |