Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.71 | 40.71 | 38.63 | 38.77 | 619,172 | -2.53(-6.13%) |
Jan 30, 2024 | 41.72 | 41.98 | 41.01 | 41.30 | 239,374 | -0.69(-1.64%) |
Jan 29, 2024 | 41.15 | 42.06 | 40.80 | 41.99 | 307,378 | +0.89(+2.17%) |
Jan 26, 2024 | 42.07 | 42.37 | 41.04 | 41.10 | 390,972 | -2.00(-4.64%) |
Jan 25, 2024 | 44.83 | 44.83 | 42.96 | 43.10 | 256,919 | -0.65(-1.49%) |
Jan 24, 2024 | 43.51 | 45.15 | 43.21 | 43.75 | 639,354 | +0.80(+1.86%) |
Jan 23, 2024 | 43.29 | 43.35 | 42.57 | 42.95 | 278,434 | -0.10(-0.23%) |
Jan 22, 2024 | 43.00 | 43.61 | 42.74 | 43.05 | 561,205 | +0.62(+1.46%) |
Jan 19, 2024 | 41.39 | 42.70 | 41.12 | 42.43 | 495,159 | +1.64(+4.02%) |
Jan 18, 2024 | 40.29 | 41.03 | 39.92 | 40.79 | 379,980 | +1.71(+4.38%) |
Jan 17, 2024 | 39.33 | 39.99 | 38.42 | 39.08 | 299,935 | -0.70(-1.76%) |
Jan 16, 2024 | 39.25 | 39.96 | 39.23 | 39.78 | 246,334 | +0.52(+1.32%) |
Jan 12, 2024 | 39.61 | 39.83 | 38.98 | 39.26 | 255,495 | -0.04(-0.10%) |
Jan 11, 2024 | 38.52 | 39.33 | 38.33 | 39.30 | 344,065 | +0.64(+1.66%) |
Jan 10, 2024 | 38.64 | 39.00 | 37.48 | 38.66 | 344,817 | -0.11(-0.28%) |
Jan 09, 2024 | 37.94 | 38.90 | 37.94 | 38.77 | 474,847 | +0.13(+0.34%) |
Jan 08, 2024 | 37.95 | 38.89 | 37.69 | 38.64 | 287,543 | +0.98(+2.60%) |
Jan 05, 2024 | 38.06 | 38.69 | 37.21 | 37.66 | 460,182 | -0.55(-1.44%) |
Jan 04, 2024 | 38.29 | 38.89 | 38.00 | 38.21 | 401,198 | -0.69(-1.77%) |
Jan 03, 2024 | 39.93 | 40.06 | 38.73 | 38.90 | 382,354 | -1.45(-3.59%) |
Jan 02, 2024 | 40.79 | 40.82 | 40.00 | 40.35 | 436,153 | -1.36(-3.26%) |
Dec 29, 2023 | 41.89 | 42.17 | 41.35 | 41.71 | 309,160 | -0.19(-0.45%) |
Dec 28, 2023 | 42.19 | 42.20 | 41.59 | 41.90 | 253,195 | -0.10(-0.24%) |
Dec 27, 2023 | 42.35 | 42.38 | 41.63 | 42.00 | 221,154 | -0.01(-0.02%) |
Dec 26, 2023 | 41.71 | 42.28 | 41.58 | 42.01 | 282,404 | +0.63(+1.52%) |
Dec 22, 2023 | 40.76 | 41.54 | 40.61 | 41.38 | 340,195 | +0.70(+1.72%) |
Dec 21, 2023 | 40.10 | 40.89 | 39.76 | 40.68 | 300,236 | +1.58(+4.04%) |
Dec 20, 2023 | 40.13 | 40.57 | 39.05 | 39.10 | 350,777 | -1.16(-2.88%) |
Dec 19, 2023 | 40.65 | 40.96 | 39.96 | 40.26 | 656,566 | -0.28(-0.69%) |
Dec 18, 2023 | 40.77 | 41.31 | 40.47 | 40.54 | 376,926 | +0.40(+1.00%) |
Dec 15, 2023 | 41.02 | 41.37 | 39.85 | 40.14 | 2,715,467 | -0.43(-1.06%) |
Dec 14, 2023 | 39.53 | 41.56 | 39.53 | 40.57 | 607,236 | +1.39(+3.55%) |
Dec 13, 2023 | 39.00 | 39.95 | 38.39 | 39.18 | 597,173 | +0.24(+0.62%) |
Dec 12, 2023 | 38.67 | 39.35 | 38.21 | 38.94 | 457,972 | +0.19(+0.49%) |
Dec 11, 2023 | 37.70 | 38.80 | 37.70 | 38.75 | 475,049 | +1.34(+3.58%) |
Dec 08, 2023 | 36.50 | 37.48 | 36.50 | 37.41 | 336,535 | +0.78(+2.13%) |
Dec 07, 2023 | 36.70 | 36.84 | 36.11 | 36.63 | 540,006 | +0.16(+0.44%) |
Dec 06, 2023 | 37.06 | 37.62 | 36.41 | 36.47 | 499,407 | -0.20(-0.55%) |
Dec 05, 2023 | 36.96 | 37.09 | 36.17 | 36.67 | 303,645 | -0.64(-1.72%) |
Dec 04, 2023 | 37.08 | 37.34 | 36.19 | 37.31 | 482,982 | -0.21(-0.56%) |
Dec 01, 2023 | 37.42 | 37.69 | 36.59 | 37.52 | 708,416 | -0.06(-0.16%) |
Nov 30, 2023 | 37.56 | 37.60 | 36.84 | 37.58 | 522,552 | +0.09(+0.24%) |
Nov 29, 2023 | 37.54 | 38.21 | 37.15 | 37.49 | 405,686 | +0.41(+1.11%) |
Nov 28, 2023 | 37.63 | 37.82 | 36.93 | 37.08 | 959,955 | -0.87(-2.29%) |
Nov 27, 2023 | 37.92 | 38.45 | 37.66 | 37.95 | 430,366 | -0.07(-0.18%) |
Nov 24, 2023 | 37.89 | 38.37 | 37.60 | 38.02 | 322,120 | +0.03(+0.08%) |
Nov 22, 2023 | 38.91 | 39.21 | 37.95 | 37.99 | 496,902 | -0.54(-1.40%) |
Nov 21, 2023 | 39.25 | 39.34 | 38.37 | 38.53 | 491,981 | -1.06(-2.68%) |
Nov 20, 2023 | 38.47 | 39.76 | 38.47 | 39.59 | 505,348 | +1.02(+2.64%) |
Nov 17, 2023 | 38.73 | 38.96 | 38.29 | 38.57 | 399,980 | -0.10(-0.26%) |
Nov 16, 2023 | 38.51 | 38.92 | 37.98 | 38.67 | 762,743 | +0.11(+0.29%) |
Nov 15, 2023 | 39.00 | 39.51 | 38.20 | 38.56 | 719,138 | -0.42(-1.08%) |
Nov 14, 2023 | 37.83 | 39.23 | 37.69 | 38.98 | 601,775 | +2.04(+5.52%) |
Nov 13, 2023 | 37.23 | 37.50 | 36.47 | 36.94 | 505,770 | -0.78(-2.07%) |
Nov 10, 2023 | 34.80 | 38.04 | 34.69 | 37.72 | 777,282 | +3.40(+9.91%) |
Nov 09, 2023 | 36.05 | 36.05 | 34.07 | 34.32 | 482,267 | -1.50(-4.19%) |
Nov 08, 2023 | 36.15 | 37.25 | 35.73 | 35.82 | 874,622 | -0.46(-1.27%) |
Nov 07, 2023 | 34.98 | 36.36 | 34.98 | 36.28 | 760,351 | +1.18(+3.36%) |
Nov 06, 2023 | 33.50 | 35.11 | 33.36 | 35.10 | 1,039,454 | +1.43(+4.25%) |
Nov 03, 2023 | 33.72 | 34.24 | 33.19 | 33.67 | 639,962 | +0.54(+1.63%) |
Nov 02, 2023 | 35.40 | 35.94 | 32.16 | 33.13 | 661,651 | -0.31(-0.93%) |