Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.78 | 42.00 | 40.78 | 41.36 | 29,660 | -0.58(-1.38%) |
Jan 30, 2024 | 41.20 | 42.25 | 40.67 | 41.94 | 32,193 | +1.10(+2.69%) |
Jan 29, 2024 | 40.42 | 41.27 | 40.11 | 40.84 | 38,126 | -0.55(-1.33%) |
Jan 26, 2024 | 40.50 | 41.40 | 40.43 | 41.39 | 22,136 | +1.48(+3.71%) |
Jan 25, 2024 | 39.90 | 40.45 | 38.66 | 39.91 | 42,346 | +0.94(+2.41%) |
Jan 24, 2024 | 40.30 | 40.30 | 38.35 | 38.97 | 391,534 | +0.10(+0.25%) |
Jan 23, 2024 | 38.34 | 39.09 | 38.34 | 38.87 | 33,670 | +0.51(+1.34%) |
Jan 22, 2024 | 39.70 | 40.11 | 38.36 | 38.36 | 34,387 | -1.39(-3.50%) |
Jan 19, 2024 | 39.83 | 40.50 | 39.75 | 39.75 | 27,414 | -0.77(-1.90%) |
Jan 18, 2024 | 38.92 | 41.12 | 38.92 | 40.52 | 364,663 | +1.51(+3.87%) |
Jan 17, 2024 | 40.01 | 40.61 | 39.01 | 39.01 | 48,060 | -1.74(-4.27%) |
Jan 16, 2024 | 41.27 | 42.45 | 40.62 | 40.75 | 26,924 | -1.44(-3.41%) |
Jan 12, 2024 | 40.78 | 42.43 | 40.78 | 42.19 | 36,068 | +0.77(+1.87%) |
Jan 11, 2024 | 41.00 | 41.66 | 40.90 | 41.41 | 32,976 | +0.41(+1.01%) |
Jan 10, 2024 | 38.83 | 41.23 | 38.83 | 41.00 | 25,688 | +1.06(+2.66%) |
Jan 09, 2024 | 42.29 | 42.29 | 39.93 | 39.94 | 36,485 | -1.81(-4.34%) |
Jan 08, 2024 | 41.82 | 42.09 | 41.53 | 41.75 | 24,885 | +0.49(+1.19%) |
Jan 05, 2024 | 40.29 | 41.78 | 40.24 | 41.26 | 22,145 | +0.11(+0.26%) |
Jan 04, 2024 | 41.29 | 41.45 | 40.98 | 41.15 | 33,729 | +0.15(+0.37%) |
Jan 03, 2024 | 41.45 | 41.65 | 40.95 | 41.00 | 47,067 | -1.18(-2.81%) |
Jan 02, 2024 | 42.02 | 42.22 | 41.12 | 42.18 | 31,746 | -0.04(-0.09%) |
Dec 29, 2023 | 41.41 | 42.67 | 41.41 | 42.22 | 26,991 | +0.17(+0.40%) |
Dec 28, 2023 | 41.30 | 42.70 | 41.30 | 42.05 | 22,292 | -0.52(-1.22%) |
Dec 27, 2023 | 41.18 | 42.57 | 40.62 | 42.57 | 65,291 | +0.66(+1.57%) |
Dec 26, 2023 | 41.80 | 42.08 | 41.59 | 41.91 | 16,074 | +0.79(+1.92%) |
Dec 22, 2023 | 41.50 | 42.12 | 41.00 | 41.12 | 42,632 | -0.21(-0.51%) |
Dec 21, 2023 | 40.30 | 41.60 | 40.30 | 41.33 | 44,987 | +0.10(+0.24%) |
Dec 20, 2023 | 41.66 | 41.79 | 40.69 | 41.23 | 22,679 | +0.10(+0.24%) |
Dec 19, 2023 | 39.78 | 42.12 | 39.78 | 41.13 | 46,803 | +0.10(+0.24%) |
Dec 18, 2023 | 41.04 | 41.19 | 38.89 | 41.03 | 38,599 | +1.02(+2.54%) |
Dec 15, 2023 | 40.24 | 40.42 | 39.76 | 40.01 | 24,989 | -0.82(-2.00%) |
Dec 14, 2023 | 39.23 | 40.83 | 38.54 | 40.83 | 29,747 | +1.53(+3.89%) |
Dec 13, 2023 | 37.00 | 39.52 | 37.00 | 39.30 | 36,688 | +1.28(+3.37%) |
Dec 12, 2023 | 41.55 | 41.67 | 37.83 | 38.02 | 43,086 | +0.00(+0.00%) |
Dec 11, 2023 | 37.00 | 39.04 | 37.00 | 38.02 | 93,087 | -0.06(-0.16%) |
Dec 08, 2023 | 37.24 | 38.41 | 37.24 | 38.08 | 66,326 | +0.36(+0.95%) |
Dec 07, 2023 | 37.35 | 39.40 | 37.35 | 37.72 | 56,014 | -0.60(-1.57%) |
Dec 06, 2023 | 39.92 | 39.92 | 37.77 | 38.32 | 73,752 | -0.19(-0.49%) |
Dec 05, 2023 | 37.67 | 38.54 | 37.63 | 38.51 | 43,960 | +0.62(+1.64%) |
Dec 04, 2023 | 37.97 | 38.78 | 37.75 | 37.89 | 24,604 | -1.25(-3.19%) |
Dec 01, 2023 | 38.40 | 39.96 | 38.40 | 39.14 | 29,859 | +0.02(+0.05%) |
Nov 30, 2023 | 37.82 | 39.39 | 37.63 | 39.12 | 35,355 | +1.08(+2.84%) |
Nov 29, 2023 | 38.85 | 39.28 | 38.04 | 38.04 | 25,107 | -1.04(-2.66%) |
Nov 28, 2023 | 38.73 | 39.91 | 38.73 | 39.08 | 81,320 | +0.36(+0.93%) |
Nov 27, 2023 | 39.78 | 39.78 | 38.54 | 38.72 | 36,870 | -1.39(-3.47%) |
Nov 24, 2023 | 40.56 | 41.00 | 39.97 | 40.11 | 37,429 | -0.21(-0.52%) |
Nov 22, 2023 | 39.43 | 40.66 | 39.43 | 40.32 | 21,014 | +0.74(+1.87%) |
Nov 21, 2023 | 39.89 | 39.89 | 39.06 | 39.58 | 37,090 | -0.39(-0.99%) |
Nov 20, 2023 | 39.69 | 40.46 | 39.40 | 39.97 | 35,885 | +0.41(+1.05%) |
Nov 17, 2023 | 38.40 | 39.85 | 38.40 | 39.56 | 18,206 | +0.11(+0.28%) |
Nov 16, 2023 | 39.81 | 39.81 | 38.86 | 39.45 | 39,522 | -0.35(-0.88%) |
Nov 15, 2023 | 39.90 | 40.63 | 39.30 | 39.80 | 25,626 | -0.20(-0.50%) |
Nov 14, 2023 | 38.61 | 40.11 | 38.35 | 40.00 | 66,274 | +2.40(+6.38%) |
Nov 13, 2023 | 37.88 | 37.89 | 37.40 | 37.60 | 46,954 | -0.31(-0.83%) |
Nov 10, 2023 | 35.69 | 38.12 | 35.69 | 37.91 | 72,856 | +1.86(+5.16%) |
Nov 09, 2023 | 35.60 | 37.35 | 35.60 | 36.05 | 25,269 | -1.42(-3.80%) |
Nov 08, 2023 | 37.72 | 38.09 | 37.33 | 37.48 | 21,742 | -0.21(-0.56%) |
Nov 07, 2023 | 38.13 | 38.21 | 37.29 | 37.69 | 32,611 | -0.43(-1.13%) |
Nov 06, 2023 | 37.41 | 38.75 | 37.41 | 38.12 | 69,587 | -0.24(-0.63%) |
Nov 03, 2023 | 37.62 | 38.92 | 37.62 | 38.36 | 78,900 | +1.61(+4.38%) |
Nov 02, 2023 | 35.78 | 37.30 | 35.21 | 36.75 | 32,650 | +0.29(+0.79%) |