Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.20 | 41.64 | 40.17 | 40.33 | 799,543 | -0.32(-0.78%) |
Jan 30, 2024 | 40.78 | 41.19 | 40.42 | 40.65 | 760,113 | -0.41(-1.01%) |
Jan 29, 2024 | 40.45 | 41.15 | 40.19 | 41.06 | 813,628 | +0.94(+2.35%) |
Jan 26, 2024 | 40.52 | 40.70 | 39.79 | 40.12 | 544,929 | -0.17(-0.43%) |
Jan 25, 2024 | 40.48 | 40.66 | 39.99 | 40.29 | 341,491 | +0.48(+1.21%) |
Jan 24, 2024 | 40.59 | 40.70 | 39.75 | 39.81 | 362,511 | -0.24(-0.60%) |
Jan 23, 2024 | 41.13 | 41.35 | 40.04 | 40.05 | 394,677 | -0.96(-2.35%) |
Jan 22, 2024 | 40.54 | 41.52 | 40.54 | 41.01 | 516,903 | +0.71(+1.77%) |
Jan 19, 2024 | 39.80 | 40.30 | 39.34 | 40.30 | 616,776 | +0.61(+1.53%) |
Jan 18, 2024 | 40.01 | 40.02 | 39.13 | 39.69 | 576,441 | -0.03(-0.07%) |
Jan 17, 2024 | 39.24 | 39.83 | 38.94 | 39.72 | 460,843 | -0.15(-0.39%) |
Jan 16, 2024 | 40.30 | 40.33 | 39.63 | 39.88 | 577,562 | -0.84(-2.06%) |
Jan 12, 2024 | 41.47 | 41.47 | 40.35 | 40.71 | 414,089 | -0.36(-0.87%) |
Jan 11, 2024 | 41.98 | 42.36 | 40.95 | 41.07 | 609,446 | -0.79(-1.89%) |
Jan 10, 2024 | 41.12 | 41.88 | 40.91 | 41.86 | 410,199 | +0.74(+1.80%) |
Jan 09, 2024 | 41.58 | 41.70 | 41.06 | 41.12 | 330,275 | -0.99(-2.35%) |
Jan 08, 2024 | 41.32 | 42.13 | 41.16 | 42.11 | 709,534 | +0.88(+2.12%) |
Jan 05, 2024 | 40.51 | 41.38 | 40.43 | 41.23 | 472,193 | +0.28(+0.68%) |
Jan 04, 2024 | 40.47 | 41.51 | 40.42 | 40.95 | 872,593 | +0.23(+0.57%) |
Jan 03, 2024 | 42.00 | 42.13 | 40.70 | 40.72 | 609,274 | -1.60(-3.78%) |
Jan 02, 2024 | 42.06 | 42.40 | 41.55 | 42.32 | 398,966 | -0.20(-0.48%) |
Dec 29, 2023 | 42.96 | 43.09 | 42.32 | 42.52 | 434,282 | -0.68(-1.58%) |
Dec 28, 2023 | 43.26 | 43.56 | 43.02 | 43.21 | 280,064 | -0.29(-0.66%) |
Dec 27, 2023 | 43.81 | 43.85 | 43.35 | 43.50 | 309,851 | -0.02(-0.04%) |
Dec 26, 2023 | 43.34 | 43.71 | 43.14 | 43.52 | 239,071 | +0.32(+0.74%) |
Dec 22, 2023 | 43.70 | 43.97 | 43.02 | 43.20 | 389,384 | +0.05(+0.11%) |
Dec 21, 2023 | 43.22 | 43.41 | 42.70 | 43.15 | 428,214 | +0.33(+0.76%) |
Dec 20, 2023 | 43.28 | 44.19 | 42.79 | 42.82 | 604,133 | -0.59(-1.35%) |
Dec 19, 2023 | 43.01 | 43.86 | 42.87 | 43.41 | 659,177 | +0.74(+1.74%) |
Dec 18, 2023 | 43.70 | 43.93 | 42.67 | 42.67 | 827,308 | -0.88(-2.01%) |
Dec 15, 2023 | 42.92 | 43.74 | 42.62 | 43.54 | 1,425,180 | +0.43(+1.00%) |
Dec 14, 2023 | 40.32 | 43.19 | 40.15 | 43.11 | 1,073,535 | +3.59(+9.08%) |
Dec 13, 2023 | 38.87 | 39.77 | 38.15 | 39.52 | 1,877,245 | +0.60(+1.53%) |
Dec 12, 2023 | 38.06 | 39.14 | 37.89 | 38.92 | 625,304 | +1.05(+2.77%) |
Dec 11, 2023 | 37.78 | 37.92 | 37.57 | 37.87 | 343,203 | +0.10(+0.25%) |
Dec 08, 2023 | 37.27 | 37.86 | 37.27 | 37.78 | 361,775 | +0.34(+0.90%) |
Dec 07, 2023 | 36.53 | 37.46 | 36.33 | 37.44 | 577,097 | +1.02(+2.80%) |
Dec 06, 2023 | 36.85 | 37.26 | 36.35 | 36.42 | 406,598 | -0.26(-0.71%) |
Dec 05, 2023 | 36.50 | 36.76 | 36.17 | 36.68 | 330,287 | +0.00(+0.00%) |
Dec 04, 2023 | 36.66 | 37.19 | 36.66 | 36.68 | 656,435 | -0.14(-0.39%) |
Dec 01, 2023 | 36.06 | 36.83 | 35.77 | 36.83 | 636,782 | +0.59(+1.62%) |
Nov 30, 2023 | 36.19 | 36.95 | 36.08 | 36.24 | 857,281 | +0.30(+0.83%) |
Nov 29, 2023 | 35.90 | 36.11 | 35.80 | 35.94 | 775,969 | +0.35(+0.97%) |
Nov 28, 2023 | 35.91 | 36.05 | 35.51 | 35.59 | 487,980 | -0.24(-0.67%) |
Nov 27, 2023 | 35.31 | 35.88 | 35.08 | 35.83 | 1,034,419 | +0.26(+0.73%) |
Nov 24, 2023 | 35.79 | 35.81 | 35.43 | 35.57 | 343,133 | -0.15(-0.43%) |
Nov 22, 2023 | 35.91 | 36.04 | 35.56 | 35.73 | 958,403 | +0.16(+0.46%) |
Nov 21, 2023 | 35.88 | 36.04 | 35.27 | 35.56 | 719,005 | -0.47(-1.31%) |
Nov 20, 2023 | 36.46 | 36.46 | 35.61 | 36.04 | 786,903 | -0.52(-1.42%) |
Nov 17, 2023 | 36.84 | 37.08 | 36.49 | 36.56 | 964,479 | +0.05(+0.13%) |
Nov 16, 2023 | 36.41 | 36.58 | 36.05 | 36.51 | 726,332 | +0.13(+0.34%) |
Nov 15, 2023 | 36.04 | 36.90 | 35.98 | 36.38 | 1,346,703 | +0.45(+1.26%) |
Nov 14, 2023 | 35.48 | 35.96 | 35.21 | 35.93 | 1,163,327 | +1.54(+4.48%) |
Nov 13, 2023 | 34.23 | 34.56 | 34.02 | 34.39 | 425,619 | -0.08(-0.22%) |
Nov 10, 2023 | 34.08 | 34.55 | 33.65 | 34.46 | 484,786 | +0.48(+1.42%) |
Nov 09, 2023 | 33.67 | 34.09 | 33.53 | 33.98 | 1,004,225 | +0.46(+1.38%) |
Nov 08, 2023 | 33.26 | 33.58 | 33.06 | 33.52 | 360,629 | +0.26(+0.80%) |
Nov 07, 2023 | 33.90 | 34.07 | 33.23 | 33.25 | 441,647 | -0.67(-1.98%) |
Nov 06, 2023 | 34.23 | 34.23 | 33.50 | 33.92 | 400,437 | -0.40(-1.16%) |
Nov 03, 2023 | 34.69 | 35.12 | 34.25 | 34.32 | 625,792 | +0.41(+1.20%) |
Nov 02, 2023 | 32.18 | 33.92 | 32.07 | 33.92 | 788,178 | +1.98(+6.19%) |