Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.69 | 40.94 | 40.37 | 40.41 | 4,730 | -0.74(-1.79%) |
Jan 30, 2024 | 41.36 | 41.36 | 41.07 | 41.14 | 5,762 | -0.22(-0.53%) |
Jan 29, 2024 | 40.88 | 41.36 | 40.88 | 41.36 | 5,858 | +0.39(+0.96%) |
Jan 26, 2024 | 40.93 | 41.19 | 40.79 | 40.97 | 2,409 | -0.27(-0.66%) |
Jan 25, 2024 | 41.64 | 41.64 | 41.17 | 41.24 | 1,957 | +0.03(+0.08%) |
Jan 24, 2024 | 41.41 | 41.64 | 41.21 | 41.21 | 5,172 | +0.08(+0.19%) |
Jan 23, 2024 | 40.99 | 41.13 | 40.85 | 41.13 | 1,360 | +0.20(+0.48%) |
Jan 22, 2024 | 41.07 | 41.27 | 40.91 | 40.93 | 3,981 | +0.31(+0.77%) |
Jan 19, 2024 | 40.00 | 40.62 | 39.97 | 40.62 | 3,606 | +0.90(+2.26%) |
Jan 18, 2024 | 39.58 | 39.72 | 39.36 | 39.72 | 4,717 | +0.39(+1.00%) |
Jan 17, 2024 | 39.04 | 39.33 | 39.04 | 39.33 | 4,824 | -0.35(-0.89%) |
Jan 16, 2024 | 39.41 | 39.68 | 39.41 | 39.68 | 1,125 | +0.19(+0.49%) |
Jan 12, 2024 | 39.58 | 39.59 | 39.45 | 39.49 | 3,006 | -0.14(-0.36%) |
Jan 11, 2024 | 39.52 | 39.63 | 39.18 | 39.63 | 743 | +0.18(+0.46%) |
Jan 10, 2024 | 39.31 | 39.51 | 39.16 | 39.45 | 3,145 | +0.41(+1.06%) |
Jan 09, 2024 | 38.95 | 39.11 | 38.92 | 39.03 | 4,508 | +0.27(+0.70%) |
Jan 08, 2024 | 37.93 | 38.76 | 37.93 | 38.76 | 1,949 | +1.03(+2.72%) |
Jan 05, 2024 | 37.67 | 38.00 | 37.66 | 37.73 | 3,268 | -0.03(-0.07%) |
Jan 04, 2024 | 37.85 | 37.85 | 37.75 | 37.76 | 923 | -0.18(-0.48%) |
Jan 03, 2024 | 38.09 | 38.12 | 37.93 | 37.94 | 1,246 | -0.50(-1.30%) |
Jan 02, 2024 | 38.91 | 38.91 | 38.24 | 38.44 | 38,119 | -0.82(-2.08%) |
Dec 29, 2023 | 39.39 | 39.47 | 39.26 | 39.26 | 1,266 | -0.19(-0.47%) |
Dec 28, 2023 | 39.60 | 39.60 | 39.44 | 39.44 | 1,027 | -0.08(-0.19%) |
Dec 27, 2023 | 39.70 | 39.70 | 39.48 | 39.52 | 3,302 | -0.05(-0.12%) |
Dec 26, 2023 | 39.50 | 39.60 | 39.48 | 39.57 | 3,253 | +0.25(+0.63%) |
Dec 22, 2023 | 39.63 | 39.63 | 39.32 | 39.32 | 1,426 | -0.34(-0.86%) |
Dec 21, 2023 | 39.52 | 39.66 | 39.42 | 39.66 | 2,006 | +0.47(+1.19%) |
Dec 20, 2023 | 39.59 | 39.91 | 39.17 | 39.20 | 8,055 | -0.64(-1.61%) |
Dec 19, 2023 | 39.80 | 39.91 | 39.79 | 39.84 | 1,206 | +0.25(+0.62%) |
Dec 18, 2023 | 39.34 | 39.66 | 39.34 | 39.59 | 4,034 | +0.29(+0.73%) |
Dec 15, 2023 | 39.16 | 39.31 | 39.16 | 39.30 | 4,766 | +0.47(+1.20%) |
Dec 14, 2023 | 39.20 | 39.28 | 38.58 | 38.84 | 19,543 | -0.21(-0.53%) |
Dec 13, 2023 | 38.66 | 39.14 | 38.52 | 39.04 | 12,972 | +0.49(+1.28%) |
Dec 12, 2023 | 38.37 | 38.55 | 38.31 | 38.55 | 5,034 | +0.45(+1.18%) |
Dec 11, 2023 | 37.80 | 38.10 | 37.80 | 38.10 | 3,575 | +0.75(+2.01%) |
Dec 08, 2023 | 37.15 | 37.37 | 37.08 | 37.35 | 5,955 | +0.25(+0.67%) |
Dec 07, 2023 | 36.98 | 37.10 | 36.98 | 37.10 | 1,899 | +0.34(+0.92%) |
Dec 06, 2023 | 36.95 | 36.95 | 36.76 | 36.76 | 1,438 | -0.35(-0.94%) |
Dec 05, 2023 | 37.11 | 37.11 | 37.11 | 37.11 | 137 | -0.05(-0.13%) |
Dec 04, 2023 | 37.33 | 37.33 | 36.86 | 37.16 | 6,148 | -0.53(-1.41%) |
Dec 01, 2023 | 37.69 | 37.69 | 37.69 | 37.69 | 452 | +0.06(+0.17%) |
Nov 30, 2023 | 37.82 | 37.86 | 37.33 | 37.63 | 7,751 | +0.00(+0.00%) |
Nov 29, 2023 | 37.54 | 37.86 | 37.54 | 37.63 | 1,543 | +0.54(+1.45%) |
Nov 28, 2023 | 36.77 | 37.10 | 36.77 | 37.09 | 7,028 | +0.54(+1.48%) |
Nov 27, 2023 | 36.57 | 36.78 | 36.55 | 36.55 | 3,167 | -0.01(-0.03%) |
Nov 24, 2023 | 36.55 | 36.56 | 36.51 | 36.56 | 976 | +0.06(+0.17%) |
Nov 22, 2023 | 36.75 | 36.75 | 36.43 | 36.50 | 2,585 | -0.02(-0.06%) |
Nov 21, 2023 | 36.50 | 36.56 | 36.50 | 36.52 | 1,529 | -0.18(-0.49%) |
Nov 20, 2023 | 36.34 | 36.70 | 36.34 | 36.70 | 1,678 | +0.57(+1.57%) |
Nov 17, 2023 | 36.21 | 36.21 | 36.13 | 36.13 | 423 | +0.20(+0.55%) |
Nov 16, 2023 | 35.89 | 35.99 | 35.89 | 35.94 | 1,973 | -0.16(-0.44%) |
Nov 15, 2023 | 36.66 | 36.66 | 36.10 | 36.10 | 1,713 | -0.27(-0.75%) |
Nov 14, 2023 | 36.07 | 36.37 | 36.00 | 36.37 | 2,456 | +1.04(+2.94%) |
Nov 13, 2023 | 35.33 | 35.33 | 35.31 | 35.33 | 1,289 | +0.10(+0.28%) |
Nov 10, 2023 | 34.70 | 35.25 | 34.70 | 35.23 | 2,034 | +0.57(+1.64%) |
Nov 09, 2023 | 35.04 | 35.05 | 34.66 | 34.66 | 4,008 | -0.27(-0.78%) |
Nov 08, 2023 | 34.80 | 34.93 | 34.80 | 34.93 | 491 | +0.14(+0.39%) |
Nov 07, 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 26 | +0.51(+1.50%) |
Nov 06, 2023 | 34.36 | 34.36 | 34.05 | 34.29 | 1,169 | +0.08(+0.24%) |
Nov 03, 2023 | 33.72 | 34.30 | 33.72 | 34.20 | 2,489 | +0.52(+1.55%) |
Nov 02, 2023 | 33.52 | 33.68 | 33.52 | 33.68 | 355 | +0.59(+1.80%) |