Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.69 | 40.90 | 40.24 | 40.34 | 4,286 | -0.63(-1.54%) |
Jan 30, 2024 | 41.15 | 41.50 | 40.86 | 40.97 | 4,325 | -0.23(-0.56%) |
Jan 29, 2024 | 40.59 | 41.21 | 40.59 | 41.21 | 6,822 | +0.44(+1.08%) |
Jan 26, 2024 | 40.92 | 40.94 | 40.77 | 40.77 | 3,211 | +0.00(+0.00%) |
Jan 25, 2024 | 40.86 | 40.86 | 40.58 | 40.77 | 1,731 | +0.06(+0.14%) |
Jan 24, 2024 | 41.12 | 41.19 | 40.70 | 40.71 | 4,351 | -0.18(-0.43%) |
Jan 23, 2024 | 40.89 | 40.92 | 40.68 | 40.89 | 4,875 | +0.13(+0.33%) |
Jan 22, 2024 | 40.57 | 40.94 | 40.57 | 40.75 | 5,003 | +0.35(+0.86%) |
Jan 19, 2024 | 40.05 | 40.40 | 39.90 | 40.40 | 13,661 | +0.30(+0.74%) |
Jan 18, 2024 | 40.04 | 40.14 | 39.77 | 40.10 | 3,645 | +0.32(+0.79%) |
Jan 17, 2024 | 39.68 | 39.79 | 39.53 | 39.79 | 5,095 | -0.51(-1.26%) |
Jan 16, 2024 | 40.29 | 40.38 | 40.10 | 40.29 | 4,110 | -0.39(-0.96%) |
Jan 12, 2024 | 40.89 | 41.16 | 40.65 | 40.68 | 2,912 | +0.03(+0.08%) |
Jan 11, 2024 | 40.54 | 40.78 | 40.39 | 40.65 | 5,528 | +0.18(+0.44%) |
Jan 10, 2024 | 40.28 | 40.59 | 40.27 | 40.47 | 14,230 | +0.19(+0.47%) |
Jan 09, 2024 | 39.96 | 40.34 | 39.96 | 40.29 | 4,570 | -0.04(-0.09%) |
Jan 08, 2024 | 40.00 | 40.32 | 39.98 | 40.32 | 3,020 | +0.79(+2.01%) |
Jan 05, 2024 | 39.41 | 39.73 | 39.41 | 39.53 | 4,699 | -0.05(-0.13%) |
Jan 04, 2024 | 39.46 | 39.79 | 39.46 | 39.58 | 4,276 | -0.17(-0.43%) |
Jan 03, 2024 | 40.11 | 40.11 | 39.74 | 39.76 | 5,411 | -0.84(-2.08%) |
Jan 02, 2024 | 40.99 | 40.99 | 40.48 | 40.60 | 2,260 | -0.83(-2.01%) |
Dec 29, 2023 | 41.53 | 41.60 | 41.37 | 41.43 | 4,331 | -0.24(-0.57%) |
Dec 28, 2023 | 41.67 | 41.82 | 41.65 | 41.67 | 6,879 | +0.06(+0.14%) |
Dec 27, 2023 | 41.63 | 41.65 | 41.48 | 41.61 | 3,736 | -0.05(-0.13%) |
Dec 26, 2023 | 41.48 | 41.69 | 41.35 | 41.67 | 2,753 | +0.47(+1.15%) |
Dec 22, 2023 | 41.22 | 41.26 | 41.04 | 41.19 | 2,876 | +0.08(+0.20%) |
Dec 21, 2023 | 40.81 | 41.11 | 40.81 | 41.11 | 4,505 | +0.71(+1.76%) |
Dec 20, 2023 | 41.06 | 41.15 | 40.40 | 40.40 | 4,119 | -0.68(-1.66%) |
Dec 19, 2023 | 40.78 | 41.19 | 40.78 | 41.08 | 4,227 | +0.55(+1.35%) |
Dec 18, 2023 | 40.49 | 40.65 | 40.36 | 40.54 | 17,507 | -0.04(-0.11%) |
Dec 15, 2023 | 40.56 | 40.73 | 40.53 | 40.58 | 2,210 | -0.04(-0.09%) |
Dec 14, 2023 | 40.65 | 40.73 | 40.53 | 40.62 | 8,946 | +0.46(+1.15%) |
Dec 13, 2023 | 39.32 | 40.16 | 39.18 | 40.16 | 134,913 | +0.69(+1.76%) |
Dec 12, 2023 | 39.21 | 39.48 | 39.17 | 39.46 | 13,564 | +0.15(+0.39%) |
Dec 11, 2023 | 38.83 | 39.43 | 38.83 | 39.31 | 3,655 | +0.26(+0.67%) |
Dec 08, 2023 | 38.68 | 39.05 | 38.68 | 39.05 | 3,217 | +0.22(+0.58%) |
Dec 07, 2023 | 38.82 | 38.83 | 38.63 | 38.83 | 3,487 | +0.20(+0.51%) |
Dec 06, 2023 | 38.87 | 39.08 | 38.55 | 38.63 | 3,424 | -0.07(-0.19%) |
Dec 05, 2023 | 38.53 | 38.72 | 38.42 | 38.70 | 3,116 | -0.07(-0.18%) |
Dec 04, 2023 | 38.86 | 38.86 | 38.46 | 38.77 | 6,103 | -0.19(-0.49%) |
Dec 01, 2023 | 38.03 | 38.96 | 38.03 | 38.96 | 5,727 | +0.68(+1.79%) |
Nov 30, 2023 | 38.29 | 38.32 | 38.10 | 38.28 | 6,883 | +0.06(+0.16%) |
Nov 29, 2023 | 37.98 | 38.34 | 37.98 | 38.22 | 4,131 | +0.45(+1.20%) |
Nov 28, 2023 | 37.44 | 37.81 | 37.44 | 37.76 | 3,920 | +0.11(+0.30%) |
Nov 27, 2023 | 37.60 | 37.69 | 37.57 | 37.65 | 2,277 | -0.10(-0.26%) |
Nov 24, 2023 | 37.44 | 37.75 | 37.44 | 37.75 | 4,595 | +0.39(+1.05%) |
Nov 22, 2023 | 37.50 | 37.65 | 37.36 | 37.36 | 5,440 | +0.05(+0.15%) |
Nov 21, 2023 | 37.29 | 37.41 | 37.24 | 37.30 | 2,113 | -0.23(-0.61%) |
Nov 20, 2023 | 37.06 | 37.59 | 37.06 | 37.53 | 8,989 | +0.56(+1.51%) |
Nov 17, 2023 | 36.75 | 36.97 | 36.74 | 36.97 | 4,651 | +0.36(+0.97%) |
Nov 16, 2023 | 36.68 | 36.68 | 36.56 | 36.62 | 7,757 | -0.22(-0.59%) |
Nov 15, 2023 | 36.74 | 37.14 | 36.74 | 36.83 | 6,509 | +0.19(+0.52%) |
Nov 14, 2023 | 36.01 | 36.66 | 36.01 | 36.64 | 7,401 | +1.34(+3.78%) |
Nov 13, 2023 | 35.05 | 35.37 | 35.05 | 35.31 | 6,082 | +0.06(+0.18%) |
Nov 10, 2023 | 34.80 | 35.25 | 34.71 | 35.25 | 9,628 | +0.50(+1.44%) |
Nov 09, 2023 | 35.03 | 35.14 | 34.67 | 34.75 | 5,347 | -0.26(-0.75%) |
Nov 08, 2023 | 34.90 | 35.01 | 34.80 | 35.01 | 8,654 | +0.14(+0.39%) |
Nov 07, 2023 | 34.65 | 34.93 | 34.65 | 34.87 | 7,614 | +0.30(+0.87%) |
Nov 06, 2023 | 34.73 | 34.73 | 34.50 | 34.57 | 1,732 | -0.13(-0.37%) |
Nov 03, 2023 | 34.29 | 34.72 | 34.29 | 34.70 | 4,462 | +0.75(+2.20%) |
Nov 02, 2023 | 33.57 | 33.95 | 33.57 | 33.95 | 6,677 | +0.89(+2.70%) |