Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.91 | 40.91 | 40.48 | 40.48 | 2,298 | -0.60(-1.46%) |
Jan 30, 2024 | 41.03 | 41.11 | 41.03 | 41.08 | 1,438 | +0.02(+0.05%) |
Jan 29, 2024 | 40.75 | 41.06 | 40.75 | 41.06 | 7,730 | +0.36(+0.88%) |
Jan 26, 2024 | 40.81 | 40.81 | 40.70 | 40.70 | 869 | +0.10(+0.25%) |
Jan 25, 2024 | 40.75 | 40.75 | 40.60 | 40.60 | 1,058 | +0.04(+0.10%) |
Jan 24, 2024 | 40.86 | 40.86 | 40.56 | 40.56 | 1,916 | +0.05(+0.12%) |
Jan 23, 2024 | 40.41 | 40.56 | 40.41 | 40.51 | 3,646 | +0.01(+0.02%) |
Jan 22, 2024 | 40.59 | 40.59 | 40.43 | 40.50 | 3,708 | +0.22(+0.55%) |
Jan 19, 2024 | 40.00 | 40.32 | 40.00 | 40.28 | 4,613 | +0.44(+1.10%) |
Jan 18, 2024 | 39.68 | 39.84 | 39.52 | 39.84 | 4,574 | +0.39(+0.99%) |
Jan 17, 2024 | 39.31 | 39.48 | 39.31 | 39.45 | 7,234 | -0.17(-0.43%) |
Jan 16, 2024 | 39.68 | 39.82 | 39.59 | 39.62 | 8,187 | -0.38(-0.95%) |
Jan 15, 2024 | 39.76 | 40.04 | 39.76 | 40.00 | 5,189 | +0.19(+0.48%) |
Jan 12, 2024 | 40.13 | 40.13 | 39.81 | 39.81 | 1,986 | +0.02(+0.05%) |
Jan 11, 2024 | 39.91 | 39.91 | 39.56 | 39.79 | 2,454 | -0.07(-0.18%) |
Jan 10, 2024 | 39.64 | 39.90 | 39.64 | 39.86 | 3,478 | +0.18(+0.45%) |
Jan 09, 2024 | 39.55 | 39.70 | 39.55 | 39.68 | 3,124 | +0.06(+0.15%) |
Jan 08, 2024 | 39.16 | 39.62 | 39.16 | 39.62 | 2,876 | +0.46(+1.17%) |
Jan 05, 2024 | 38.98 | 39.39 | 38.98 | 39.16 | 12,305 | -0.07(-0.18%) |
Jan 04, 2024 | 39.14 | 39.42 | 39.14 | 39.23 | 1,254 | -0.02(-0.05%) |
Jan 03, 2024 | 39.39 | 39.39 | 39.25 | 39.25 | 13,186 | -0.25(-0.63%) |
Jan 02, 2024 | 39.69 | 39.70 | 39.50 | 39.50 | 1,200 | -0.39(-0.98%) |
Dec 29, 2023 | 39.89 | 0 | -0.20(-0.50%) | |||
Dec 28, 2023 | 40.03 | 40.09 | 40.03 | 40.09 | 840 | -0.05(-0.12%) |
Dec 27, 2023 | 40.11 | 40.20 | 40.09 | 40.14 | 13,944 | +0.22(+0.55%) |
Dec 22, 2023 | 39.92 | 0 | +0.24(+0.60%) | |||
Dec 21, 2023 | 39.77 | 39.77 | 39.52 | 39.68 | 5,263 | +0.08(+0.20%) |
Dec 20, 2023 | 40.09 | 40.11 | 39.55 | 39.60 | 26,559 | -0.42(-1.05%) |
Dec 19, 2023 | 40.02 | 40.03 | 39.96 | 40.02 | 5,919 | +0.17(+0.43%) |
Dec 18, 2023 | 39.68 | 39.85 | 39.68 | 39.85 | 4,093 | +0.21(+0.53%) |
Dec 15, 2023 | 39.65 | 39.68 | 39.55 | 39.64 | 11,582 | -0.01(-0.03%) |
Dec 14, 2023 | 39.72 | 39.75 | 39.63 | 39.65 | 3,082 | +0.24(+0.61%) |
Dec 13, 2023 | 38.88 | 39.41 | 38.88 | 39.41 | 4,430 | +0.64(+1.65%) |
Dec 12, 2023 | 38.62 | 38.77 | 38.57 | 38.77 | 3,882 | +0.09(+0.23%) |
Dec 11, 2023 | 38.54 | 38.70 | 38.54 | 38.68 | 1,646 | +0.11(+0.29%) |
Dec 08, 2023 | 38.42 | 38.59 | 38.42 | 38.57 | 2,984 | +0.21(+0.55%) |
Dec 07, 2023 | 38.26 | 38.39 | 38.26 | 38.36 | 4,712 | +0.24(+0.63%) |
Dec 06, 2023 | 38.37 | 38.37 | 38.12 | 38.12 | 1,177 | -0.03(-0.08%) |
Dec 05, 2023 | 38.15 | 38.15 | 38.15 | 38.15 | 1,048 | -0.09(-0.24%) |
Dec 04, 2023 | 38.25 | 38.25 | 38.21 | 38.24 | 1,169 | -0.19(-0.49%) |
Dec 01, 2023 | 38.12 | 38.43 | 38.12 | 38.43 | 4,246 | +0.43(+1.13%) |
Nov 30, 2023 | 38.09 | 38.09 | 37.99 | 38.00 | 4,007 | -0.03(-0.08%) |
Nov 29, 2023 | 38.25 | 38.25 | 38.03 | 38.03 | 2,334 | +0.06(+0.16%) |
Nov 28, 2023 | 37.97 | 37.97 | 37.97 | 37.97 | 271 | -0.05(-0.13%) |
Nov 27, 2023 | 37.99 | 38.02 | 37.99 | 38.02 | 3,130 | +0.03(+0.08%) |
Nov 23, 2023 | 37.99 | 65 | -0.01(-0.03%) | |||
Nov 22, 2023 | 37.90 | 38.00 | 37.90 | 38.00 | 1,228 | +0.15(+0.40%) |
Nov 21, 2023 | 37.81 | 37.86 | 37.76 | 37.85 | 2,753 | -0.17(-0.45%) |
Nov 20, 2023 | 37.76 | 38.02 | 37.75 | 38.02 | 2,393 | +0.41(+1.09%) |
Nov 17, 2023 | 37.66 | 37.66 | 37.61 | 37.61 | 230 | +0.02(+0.05%) |
Nov 16, 2023 | 37.50 | 37.59 | 37.46 | 37.59 | 1,839 | +0.03(+0.08%) |
Nov 15, 2023 | 37.71 | 37.71 | 37.56 | 37.56 | 1,006 | +0.02(+0.05%) |
Nov 14, 2023 | 37.43 | 37.54 | 37.43 | 37.54 | 783 | +0.77(+2.09%) |
Nov 13, 2023 | 36.74 | 36.77 | 36.68 | 36.77 | 1,044 | +0.02(+0.05%) |
Nov 10, 2023 | 36.42 | 36.75 | 36.42 | 36.75 | 1,190 | +0.55(+1.52%) |
Nov 09, 2023 | 36.51 | 36.51 | 36.18 | 36.20 | 1,334 | -0.33(-0.90%) |
Nov 08, 2023 | 36.50 | 36.54 | 36.37 | 36.53 | 6,860 | +0.03(+0.08%) |
Nov 07, 2023 | 36.52 | 36.55 | 36.44 | 36.50 | 2,446 | +0.16(+0.44%) |
Nov 06, 2023 | 36.36 | 36.36 | 36.32 | 36.34 | 1,986 | -0.07(-0.19%) |
Nov 03, 2023 | 36.24 | 36.41 | 36.24 | 36.41 | 1,756 | +0.45(+1.25%) |
Nov 02, 2023 | 35.69 | 35.96 | 35.69 | 35.96 | 2,572 | +0.63(+1.78%) |