Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.91 | 39.04 | 37.67 | 37.80 | 761,806 | -1.11(-2.85%) |
Jan 30, 2024 | 39.18 | 39.18 | 38.65 | 38.91 | 497,656 | -0.29(-0.74%) |
Jan 29, 2024 | 38.84 | 39.23 | 38.53 | 39.20 | 524,775 | +0.68(+1.77%) |
Jan 26, 2024 | 39.86 | 39.86 | 38.33 | 38.52 | 612,921 | -0.91(-2.31%) |
Jan 25, 2024 | 39.66 | 39.88 | 39.25 | 39.43 | 597,240 | +0.00(+0.00%) |
Jan 24, 2024 | 40.59 | 41.24 | 39.29 | 39.43 | 846,609 | -0.97(-2.40%) |
Jan 23, 2024 | 41.63 | 41.79 | 40.12 | 40.40 | 841,020 | -0.79(-1.92%) |
Jan 22, 2024 | 41.65 | 41.79 | 40.91 | 41.19 | 816,380 | -0.19(-0.46%) |
Jan 19, 2024 | 42.37 | 42.37 | 41.09 | 41.38 | 616,985 | -0.86(-2.04%) |
Jan 18, 2024 | 42.36 | 42.36 | 41.34 | 42.24 | 615,279 | -0.01(-0.02%) |
Jan 17, 2024 | 41.86 | 42.32 | 41.57 | 42.25 | 651,573 | +0.13(+0.31%) |
Jan 16, 2024 | 41.36 | 42.28 | 41.24 | 42.12 | 783,086 | +0.40(+0.96%) |
Jan 12, 2024 | 41.34 | 41.79 | 41.34 | 41.72 | 613,747 | +0.89(+2.18%) |
Jan 11, 2024 | 41.09 | 42.04 | 40.21 | 40.83 | 664,032 | -0.44(-1.07%) |
Jan 10, 2024 | 41.32 | 41.59 | 40.43 | 41.27 | 889,218 | -0.07(-0.17%) |
Jan 09, 2024 | 40.78 | 41.58 | 40.62 | 41.34 | 849,859 | +0.35(+0.85%) |
Jan 08, 2024 | 41.39 | 41.52 | 40.45 | 40.99 | 782,127 | -0.10(-0.24%) |
Jan 05, 2024 | 42.25 | 42.25 | 41.07 | 41.09 | 1,248,964 | -1.60(-3.75%) |
Jan 04, 2024 | 41.00 | 43.00 | 40.02 | 42.69 | 1,036,334 | +3.10(+7.83%) |
Jan 03, 2024 | 39.98 | 40.30 | 39.06 | 39.59 | 727,540 | -0.12(-0.30%) |
Jan 02, 2024 | 39.19 | 39.97 | 39.19 | 39.71 | 656,076 | +0.11(+0.28%) |
Dec 29, 2023 | 40.10 | 40.20 | 39.56 | 39.60 | 555,856 | -0.57(-1.42%) |
Dec 28, 2023 | 40.01 | 40.38 | 39.85 | 40.17 | 307,842 | +0.16(+0.40%) |
Dec 27, 2023 | 39.62 | 40.15 | 39.28 | 40.01 | 435,199 | +0.28(+0.70%) |
Dec 26, 2023 | 39.54 | 40.06 | 39.27 | 39.73 | 382,314 | +0.29(+0.74%) |
Dec 22, 2023 | 39.27 | 39.77 | 39.19 | 39.44 | 384,512 | +0.52(+1.34%) |
Dec 21, 2023 | 38.80 | 39.28 | 38.55 | 38.92 | 633,906 | +0.17(+0.44%) |
Dec 20, 2023 | 39.33 | 39.87 | 38.71 | 38.75 | 555,484 | -0.93(-2.34%) |
Dec 19, 2023 | 39.46 | 39.85 | 39.25 | 39.68 | 489,807 | +0.43(+1.10%) |
Dec 18, 2023 | 39.67 | 39.67 | 38.93 | 39.25 | 578,508 | -0.24(-0.61%) |
Dec 15, 2023 | 40.46 | 40.46 | 38.86 | 39.49 | 2,021,905 | -0.60(-1.50%) |
Dec 14, 2023 | 41.12 | 41.29 | 40.08 | 40.09 | 1,069,779 | -0.79(-1.93%) |
Dec 13, 2023 | 39.25 | 40.89 | 39.05 | 40.88 | 919,601 | +1.68(+4.29%) |
Dec 12, 2023 | 39.89 | 39.89 | 39.01 | 39.20 | 469,720 | -0.44(-1.11%) |
Dec 11, 2023 | 39.96 | 40.24 | 39.57 | 39.64 | 491,092 | -0.15(-0.38%) |
Dec 08, 2023 | 40.07 | 40.28 | 39.49 | 39.79 | 406,425 | -0.58(-1.44%) |
Dec 07, 2023 | 40.07 | 40.47 | 39.68 | 40.37 | 429,305 | +0.26(+0.65%) |
Dec 06, 2023 | 40.25 | 40.41 | 39.96 | 40.11 | 399,596 | +0.08(+0.20%) |
Dec 05, 2023 | 39.99 | 40.23 | 38.84 | 40.03 | 394,077 | +0.07(+0.18%) |
Dec 04, 2023 | 39.13 | 40.31 | 38.35 | 39.96 | 871,038 | +0.88(+2.25%) |
Dec 01, 2023 | 38.51 | 39.32 | 38.51 | 39.08 | 455,882 | +0.34(+0.88%) |
Nov 30, 2023 | 39.03 | 39.03 | 38.36 | 38.74 | 595,505 | -0.22(-0.56%) |
Nov 29, 2023 | 39.06 | 39.27 | 38.77 | 38.96 | 373,185 | -0.18(-0.46%) |
Nov 28, 2023 | 39.52 | 39.62 | 39.12 | 39.14 | 481,134 | -0.48(-1.21%) |
Nov 27, 2023 | 39.38 | 40.05 | 39.20 | 39.62 | 567,424 | +0.30(+0.76%) |
Nov 24, 2023 | 39.46 | 40.01 | 39.30 | 39.32 | 175,079 | -0.31(-0.78%) |
Nov 22, 2023 | 39.50 | 39.85 | 39.16 | 39.63 | 478,722 | +0.39(+0.99%) |
Nov 21, 2023 | 38.77 | 39.42 | 38.70 | 39.24 | 448,954 | +0.41(+1.06%) |
Nov 20, 2023 | 38.73 | 38.90 | 38.47 | 38.83 | 342,766 | +0.12(+0.31%) |
Nov 17, 2023 | 38.77 | 39.00 | 38.36 | 38.71 | 586,696 | +0.09(+0.23%) |
Nov 16, 2023 | 38.65 | 38.95 | 38.33 | 38.62 | 500,811 | -0.11(-0.28%) |
Nov 15, 2023 | 39.14 | 39.52 | 38.56 | 38.73 | 473,300 | -0.38(-0.97%) |
Nov 14, 2023 | 38.79 | 39.24 | 38.36 | 39.11 | 620,995 | +0.84(+2.19%) |
Nov 13, 2023 | 38.01 | 38.57 | 38.01 | 38.27 | 309,183 | +0.18(+0.47%) |
Nov 10, 2023 | 38.31 | 38.32 | 37.69 | 38.09 | 464,637 | +0.02(+0.05%) |
Nov 09, 2023 | 38.20 | 38.41 | 37.93 | 38.07 | 381,371 | -0.07(-0.18%) |
Nov 08, 2023 | 38.04 | 38.20 | 37.81 | 38.14 | 487,553 | +0.12(+0.32%) |
Nov 07, 2023 | 37.11 | 38.24 | 37.11 | 38.02 | 390,164 | +0.95(+2.56%) |
Nov 06, 2023 | 37.42 | 37.48 | 36.71 | 37.07 | 635,704 | -0.47(-1.25%) |
Nov 03, 2023 | 37.63 | 37.84 | 37.10 | 37.54 | 326,348 | +0.73(+1.98%) |
Nov 02, 2023 | 37.00 | 37.10 | 36.47 | 36.81 | 469,626 | +0.39(+1.07%) |