Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.91 | 40.91 | 39.69 | 39.75 | 1,225,539 | -1.04(-2.54%) |
Jan 30, 2024 | 40.67 | 40.84 | 40.16 | 40.78 | 1,032,844 | -0.16(-0.39%) |
Jan 29, 2024 | 40.35 | 40.95 | 39.94 | 40.94 | 926,659 | +0.64(+1.58%) |
Jan 26, 2024 | 40.83 | 40.83 | 39.91 | 40.30 | 978,836 | -0.37(-0.91%) |
Jan 25, 2024 | 40.27 | 40.69 | 40.06 | 40.67 | 677,095 | +0.76(+1.90%) |
Jan 24, 2024 | 40.61 | 40.61 | 39.51 | 39.92 | 869,416 | -0.43(-1.06%) |
Jan 23, 2024 | 41.15 | 41.24 | 40.31 | 40.34 | 781,777 | -0.54(-1.31%) |
Jan 22, 2024 | 40.61 | 41.05 | 40.60 | 40.88 | 570,812 | +0.46(+1.13%) |
Jan 19, 2024 | 40.11 | 40.51 | 39.82 | 40.42 | 622,922 | +0.45(+1.12%) |
Jan 18, 2024 | 39.59 | 40.09 | 39.57 | 39.98 | 661,391 | +0.60(+1.52%) |
Jan 17, 2024 | 39.51 | 39.87 | 39.19 | 39.38 | 803,384 | -0.56(-1.40%) |
Jan 16, 2024 | 39.98 | 40.12 | 39.58 | 39.94 | 694,453 | -0.17(-0.42%) |
Jan 12, 2024 | 40.49 | 40.59 | 40.02 | 40.10 | 817,133 | -0.02(-0.05%) |
Jan 11, 2024 | 39.53 | 40.15 | 39.29 | 40.12 | 688,550 | +0.60(+1.51%) |
Jan 10, 2024 | 39.69 | 39.91 | 39.45 | 39.53 | 512,777 | -0.08(-0.20%) |
Jan 09, 2024 | 39.51 | 39.66 | 39.13 | 39.61 | 529,664 | -0.36(-0.90%) |
Jan 08, 2024 | 39.60 | 39.98 | 39.03 | 39.97 | 629,322 | +0.21(+0.53%) |
Jan 05, 2024 | 39.41 | 39.88 | 39.32 | 39.76 | 720,216 | +0.21(+0.53%) |
Jan 04, 2024 | 39.80 | 39.86 | 39.16 | 39.55 | 1,222,002 | -0.26(-0.65%) |
Jan 03, 2024 | 40.02 | 40.23 | 39.68 | 39.81 | 914,369 | -0.52(-1.28%) |
Jan 02, 2024 | 40.68 | 41.20 | 40.15 | 40.32 | 672,942 | -0.71(-1.72%) |
Dec 29, 2023 | 41.23 | 41.40 | 40.96 | 41.03 | 418,056 | -0.33(-0.79%) |
Dec 28, 2023 | 41.18 | 41.44 | 40.88 | 41.36 | 517,053 | +0.15(+0.36%) |
Dec 27, 2023 | 41.36 | 41.60 | 41.12 | 41.21 | 538,242 | -0.15(-0.36%) |
Dec 26, 2023 | 41.09 | 41.56 | 41.09 | 41.36 | 542,307 | +0.43(+1.04%) |
Dec 22, 2023 | 40.60 | 41.21 | 40.58 | 40.93 | 498,768 | +0.52(+1.27%) |
Dec 21, 2023 | 40.56 | 40.65 | 39.99 | 40.42 | 549,092 | +0.40(+0.99%) |
Dec 20, 2023 | 40.34 | 41.05 | 39.93 | 40.02 | 841,868 | -0.45(-1.10%) |
Dec 19, 2023 | 39.87 | 40.52 | 39.87 | 40.47 | 928,523 | +0.78(+1.97%) |
Dec 18, 2023 | 39.57 | 39.95 | 39.37 | 39.68 | 1,707,034 | +0.26(+0.65%) |
Dec 15, 2023 | 39.78 | 40.12 | 39.34 | 39.43 | 2,054,166 | -0.55(-1.39%) |
Dec 14, 2023 | 39.11 | 40.34 | 38.83 | 39.98 | 1,321,976 | +1.34(+3.46%) |
Dec 13, 2023 | 38.19 | 38.99 | 37.93 | 38.64 | 789,097 | +0.37(+0.96%) |
Dec 12, 2023 | 38.36 | 38.77 | 38.20 | 38.28 | 952,471 | -0.24(-0.62%) |
Dec 11, 2023 | 38.14 | 38.75 | 38.10 | 38.51 | 612,041 | +0.36(+0.93%) |
Dec 08, 2023 | 38.14 | 38.81 | 37.88 | 38.16 | 530,404 | +0.02(+0.05%) |
Dec 07, 2023 | 37.77 | 38.17 | 37.71 | 38.14 | 556,306 | +0.37(+0.97%) |
Dec 06, 2023 | 38.05 | 38.56 | 37.73 | 37.77 | 465,976 | -0.09(-0.24%) |
Dec 05, 2023 | 38.53 | 38.74 | 37.81 | 37.86 | 601,122 | -0.87(-2.25%) |
Dec 04, 2023 | 38.10 | 38.80 | 38.08 | 38.73 | 499,149 | +0.35(+0.90%) |
Dec 01, 2023 | 37.77 | 38.50 | 37.77 | 38.39 | 516,575 | +0.49(+1.28%) |
Nov 30, 2023 | 37.57 | 37.99 | 37.31 | 37.90 | 689,052 | +0.52(+1.38%) |
Nov 29, 2023 | 37.45 | 37.74 | 36.99 | 37.39 | 1,048,257 | +0.20(+0.53%) |
Nov 28, 2023 | 37.78 | 38.04 | 37.15 | 37.19 | 881,571 | -0.68(-1.80%) |
Nov 27, 2023 | 37.64 | 37.98 | 37.46 | 37.87 | 628,978 | +0.03(+0.08%) |
Nov 24, 2023 | 37.49 | 37.95 | 37.46 | 37.84 | 337,727 | +0.26(+0.69%) |
Nov 22, 2023 | 37.57 | 37.67 | 36.89 | 37.58 | 635,170 | +0.01(+0.03%) |
Nov 21, 2023 | 37.85 | 38.04 | 37.51 | 37.57 | 383,388 | -0.50(-1.30%) |
Nov 20, 2023 | 38.18 | 38.34 | 37.95 | 38.07 | 645,309 | -0.19(-0.49%) |
Nov 17, 2023 | 37.67 | 38.28 | 37.44 | 38.26 | 1,079,127 | +0.97(+2.60%) |
Nov 16, 2023 | 37.98 | 38.38 | 37.05 | 37.29 | 1,295,264 | -0.70(-1.85%) |
Nov 15, 2023 | 38.22 | 38.87 | 37.97 | 37.99 | 1,087,693 | -0.35(-0.90%) |
Nov 14, 2023 | 38.01 | 38.53 | 37.86 | 38.34 | 926,716 | +1.18(+3.17%) |
Nov 13, 2023 | 37.15 | 37.30 | 36.92 | 37.16 | 849,633 | -0.16(-0.42%) |
Nov 10, 2023 | 37.00 | 37.40 | 36.65 | 37.32 | 717,589 | +0.47(+1.26%) |
Nov 09, 2023 | 37.04 | 37.33 | 36.75 | 36.85 | 659,822 | +0.05(+0.13%) |
Nov 08, 2023 | 37.07 | 37.22 | 36.72 | 36.80 | 475,143 | -0.13(-0.35%) |
Nov 07, 2023 | 37.01 | 37.39 | 36.50 | 36.93 | 787,705 | -0.62(-1.66%) |
Nov 06, 2023 | 37.60 | 37.60 | 37.10 | 37.55 | 696,757 | +0.15(+0.40%) |
Nov 03, 2023 | 37.45 | 37.85 | 37.26 | 37.41 | 858,363 | +0.57(+1.56%) |
Nov 02, 2023 | 36.71 | 37.08 | 36.22 | 36.83 | 1,039,867 | +0.71(+1.97%) |