Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.45 | 40.49 | 40.25 | 40.37 | 122,042 | +0.06(+0.15%) |
Jan 30, 2024 | 40.46 | 40.50 | 40.28 | 40.31 | 121,468 | -0.07(-0.17%) |
Jan 29, 2024 | 40.29 | 40.43 | 40.25 | 40.38 | 164,992 | +0.07(+0.17%) |
Jan 26, 2024 | 40.28 | 40.37 | 40.22 | 40.31 | 240,270 | +0.01(+0.02%) |
Jan 25, 2024 | 40.23 | 40.30 | 40.19 | 40.30 | 146,071 | +0.23(+0.59%) |
Jan 24, 2024 | 40.20 | 40.24 | 40.05 | 40.06 | 113,891 | +0.01(+0.02%) |
Jan 23, 2024 | 40.15 | 40.28 | 40.00 | 40.05 | 301,235 | +0.00(+0.01%) |
Jan 22, 2024 | 40.15 | 40.18 | 40.02 | 40.05 | 186,240 | +0.04(+0.10%) |
Jan 19, 2024 | 40.05 | 40.11 | 39.94 | 40.01 | 313,610 | +0.04(+0.10%) |
Jan 18, 2024 | 39.99 | 40.00 | 39.90 | 39.97 | 210,711 | +0.06(+0.15%) |
Jan 17, 2024 | 40.17 | 40.17 | 39.88 | 39.91 | 371,986 | -0.22(-0.56%) |
Jan 16, 2024 | 40.33 | 40.33 | 40.12 | 40.14 | 180,818 | -0.22(-0.55%) |
Jan 12, 2024 | 40.41 | 40.42 | 40.28 | 40.36 | 130,028 | +0.08(+0.19%) |
Jan 11, 2024 | 40.26 | 40.36 | 40.16 | 40.28 | 382,658 | +0.12(+0.29%) |
Jan 10, 2024 | 40.13 | 40.22 | 40.05 | 40.17 | 338,141 | +0.13(+0.32%) |
Jan 09, 2024 | 39.98 | 40.07 | 39.89 | 40.04 | 406,812 | +0.11(+0.27%) |
Jan 08, 2024 | 39.94 | 40.05 | 39.88 | 39.93 | 490,075 | -0.01(-0.02%) |
Jan 05, 2024 | 39.91 | 40.10 | 39.83 | 39.94 | 227,789 | +0.01(+0.02%) |
Jan 04, 2024 | 40.02 | 40.05 | 39.91 | 39.93 | 183,440 | -0.15(-0.36%) |
Jan 03, 2024 | 40.11 | 40.14 | 39.92 | 40.08 | 205,342 | -0.14(-0.34%) |
Jan 02, 2024 | 40.31 | 40.38 | 40.11 | 40.22 | 151,263 | -0.25(-0.63%) |
Dec 29, 2023 | 40.56 | 40.56 | 40.40 | 40.47 | 146,411 | -0.05(-0.12%) |
Dec 28, 2023 | 40.66 | 40.66 | 40.44 | 40.52 | 310,825 | -0.09(-0.22%) |
Dec 27, 2023 | 40.46 | 40.63 | 40.35 | 40.60 | 156,924 | +0.23(+0.58%) |
Dec 26, 2023 | 40.35 | 40.53 | 40.26 | 40.37 | 202,128 | +0.06(+0.14%) |
Dec 22, 2023 | 40.39 | 40.49 | 39.94 | 40.31 | 230,744 | -0.06(-0.14%) |
Dec 21, 2023 | 40.27 | 40.47 | 40.26 | 40.37 | 301,828 | +0.10(+0.24%) |
Dec 20, 2023 | 40.18 | 40.35 | 40.11 | 40.27 | 193,402 | +0.14(+0.34%) |
Dec 19, 2023 | 40.14 | 40.33 | 40.02 | 40.14 | 203,618 | +0.06(+0.14%) |
Dec 18, 2023 | 40.14 | 40.18 | 39.94 | 40.08 | 190,599 | +0.04(+0.10%) |
Dec 15, 2023 | 40.14 | 40.24 | 40.03 | 40.04 | 244,205 | -0.04(-0.10%) |
Dec 14, 2023 | 39.98 | 40.20 | 39.90 | 40.08 | 225,575 | +0.48(+1.22%) |
Dec 13, 2023 | 39.28 | 40.35 | 39.27 | 39.60 | 191,215 | +0.29(+0.74%) |
Dec 12, 2023 | 39.30 | 39.43 | 39.14 | 39.31 | 156,478 | +0.01(+0.02%) |
Dec 11, 2023 | 39.33 | 39.43 | 39.22 | 39.30 | 169,157 | -0.01(-0.02%) |
Dec 08, 2023 | 39.30 | 39.41 | 39.22 | 39.31 | 182,664 | -0.15(-0.37%) |
Dec 07, 2023 | 39.41 | 39.56 | 39.33 | 39.45 | 187,136 | +0.09(+0.22%) |
Dec 06, 2023 | 39.35 | 39.50 | 39.31 | 39.36 | 178,680 | +0.00(+0.00%) |
Dec 05, 2023 | 39.37 | 39.50 | 39.20 | 39.36 | 253,338 | -0.03(-0.07%) |
Dec 04, 2023 | 39.33 | 39.47 | 39.21 | 39.39 | 221,823 | -0.03(-0.07%) |
Dec 01, 2023 | 39.13 | 39.46 | 39.02 | 39.42 | 226,028 | +0.28(+0.72%) |
Nov 30, 2023 | 39.26 | 39.26 | 39.00 | 39.14 | 174,890 | -0.05(-0.12%) |
Nov 29, 2023 | 39.12 | 39.34 | 39.10 | 39.19 | 301,808 | +0.23(+0.60%) |
Nov 28, 2023 | 38.78 | 39.02 | 38.75 | 38.96 | 247,439 | +0.18(+0.47%) |
Nov 27, 2023 | 38.74 | 38.83 | 38.66 | 38.77 | 198,853 | +0.00(+0.00%) |
Nov 24, 2023 | 38.76 | 38.86 | 38.67 | 38.77 | 72,377 | +0.04(+0.10%) |
Nov 22, 2023 | 38.62 | 38.77 | 38.62 | 38.73 | 106,918 | +0.13(+0.33%) |
Nov 21, 2023 | 38.63 | 38.65 | 38.51 | 38.61 | 201,935 | -0.00(-0.01%) |
Nov 20, 2023 | 38.54 | 38.62 | 38.46 | 38.61 | 147,809 | +0.07(+0.17%) |
Nov 17, 2023 | 38.53 | 38.58 | 38.42 | 38.55 | 120,871 | +0.12(+0.30%) |
Nov 16, 2023 | 38.45 | 38.70 | 38.38 | 38.43 | 165,907 | +0.04(+0.11%) |
Nov 15, 2023 | 38.55 | 38.60 | 38.35 | 38.39 | 477,982 | -0.17(-0.44%) |
Nov 14, 2023 | 38.35 | 38.62 | 38.33 | 38.56 | 246,069 | +0.45(+1.19%) |
Nov 13, 2023 | 38.09 | 38.12 | 37.98 | 38.10 | 150,166 | +0.03(+0.08%) |
Nov 10, 2023 | 38.08 | 38.25 | 37.87 | 38.07 | 206,525 | +0.11(+0.28%) |
Nov 09, 2023 | 38.15 | 38.17 | 37.90 | 37.97 | 193,086 | -0.17(-0.45%) |
Nov 08, 2023 | 38.13 | 38.16 | 38.06 | 38.14 | 198,414 | +0.01(+0.03%) |
Nov 07, 2023 | 38.17 | 38.22 | 38.05 | 38.13 | 99,213 | -0.04(-0.10%) |
Nov 06, 2023 | 38.18 | 38.23 | 38.04 | 38.17 | 285,038 | +0.05(+0.14%) |
Nov 03, 2023 | 37.93 | 38.37 | 37.93 | 38.12 | 209,502 | +0.46(+1.21%) |
Nov 02, 2023 | 37.30 | 37.71 | 37.27 | 37.66 | 126,172 | +0.54(+1.45%) |