Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.47 | 38.97 | 38.25 | 38.45 | 7,948 | -0.87(-2.21%) |
Jan 30, 2024 | 39.50 | 39.58 | 39.30 | 39.32 | 4,200 | -0.59(-1.48%) |
Jan 29, 2024 | 39.64 | 39.98 | 39.45 | 39.91 | 20,598 | +0.12(+0.30%) |
Jan 26, 2024 | 39.73 | 40.04 | 39.68 | 39.79 | 6,806 | +0.01(+0.03%) |
Jan 25, 2024 | 39.86 | 39.90 | 39.66 | 39.78 | 16,120 | -0.10(-0.25%) |
Jan 24, 2024 | 40.05 | 40.19 | 39.83 | 39.88 | 11,967 | +0.48(+1.22%) |
Jan 23, 2024 | 39.05 | 39.58 | 39.05 | 39.40 | 84,596 | +0.87(+2.26%) |
Jan 22, 2024 | 38.32 | 38.91 | 38.32 | 38.53 | 16,505 | -0.30(-0.77%) |
Jan 19, 2024 | 38.42 | 38.90 | 38.42 | 38.83 | 5,896 | +0.09(+0.25%) |
Jan 18, 2024 | 38.39 | 38.79 | 38.39 | 38.73 | 7,058 | +0.51(+1.32%) |
Jan 17, 2024 | 38.11 | 38.28 | 37.82 | 38.23 | 66,408 | -0.84(-2.15%) |
Jan 16, 2024 | 39.50 | 39.50 | 39.06 | 39.07 | 11,372 | -1.12(-2.79%) |
Jan 12, 2024 | 40.61 | 40.74 | 40.19 | 40.19 | 52,492 | -0.37(-0.91%) |
Jan 11, 2024 | 40.64 | 40.66 | 40.05 | 40.56 | 50,990 | +0.03(+0.07%) |
Jan 10, 2024 | 40.23 | 40.62 | 40.23 | 40.53 | 5,918 | +0.52(+1.30%) |
Jan 09, 2024 | 40.19 | 40.35 | 40.01 | 40.01 | 11,667 | -0.37(-0.92%) |
Jan 08, 2024 | 39.59 | 40.38 | 39.59 | 40.38 | 4,072 | +0.92(+2.33%) |
Jan 05, 2024 | 39.59 | 39.82 | 39.46 | 39.46 | 5,577 | -0.32(-0.80%) |
Jan 04, 2024 | 39.60 | 39.85 | 39.58 | 39.78 | 9,319 | +0.25(+0.63%) |
Jan 03, 2024 | 39.21 | 39.72 | 39.21 | 39.53 | 7,155 | -0.07(-0.18%) |
Jan 02, 2024 | 39.86 | 39.86 | 39.34 | 39.60 | 32,060 | -0.77(-1.91%) |
Dec 29, 2023 | 40.17 | 40.45 | 40.17 | 40.37 | 10,772 | +0.05(+0.14%) |
Dec 28, 2023 | 40.10 | 40.47 | 40.10 | 40.31 | 6,061 | +0.50(+1.26%) |
Dec 27, 2023 | 39.76 | 39.90 | 39.64 | 39.82 | 4,632 | -0.01(-0.03%) |
Dec 26, 2023 | 39.66 | 39.90 | 39.60 | 39.83 | 10,147 | +0.28(+0.71%) |
Dec 22, 2023 | 39.50 | 39.65 | 39.31 | 39.55 | 6,988 | -1.30(-3.18%) |
Dec 21, 2023 | 40.52 | 40.91 | 40.52 | 40.84 | 8,156 | +0.88(+2.20%) |
Dec 20, 2023 | 40.41 | 40.76 | 39.96 | 39.96 | 19,209 | -0.85(-2.08%) |
Dec 19, 2023 | 40.39 | 41.01 | 40.39 | 40.81 | 11,906 | +0.57(+1.41%) |
Dec 18, 2023 | 40.28 | 40.44 | 40.23 | 40.24 | 6,143 | -0.04(-0.10%) |
Dec 15, 2023 | 40.53 | 40.61 | 40.15 | 40.28 | 5,901 | -0.18(-0.44%) |
Dec 14, 2023 | 40.34 | 40.58 | 40.34 | 40.46 | 5,993 | +0.52(+1.30%) |
Dec 13, 2023 | 39.44 | 40.00 | 39.24 | 39.94 | 15,786 | +0.43(+1.09%) |
Dec 12, 2023 | 39.18 | 39.52 | 39.11 | 39.52 | 4,353 | +0.09(+0.23%) |
Dec 11, 2023 | 39.23 | 39.43 | 39.11 | 39.43 | 4,737 | +0.33(+0.84%) |
Dec 08, 2023 | 38.80 | 39.30 | 38.80 | 39.10 | 16,197 | +0.16(+0.41%) |
Dec 07, 2023 | 38.75 | 38.99 | 38.75 | 38.94 | 4,715 | +0.30(+0.78%) |
Dec 06, 2023 | 39.06 | 39.20 | 38.64 | 38.64 | 2,890 | -0.13(-0.33%) |
Dec 05, 2023 | 38.46 | 38.77 | 38.46 | 38.77 | 2,736 | +0.01(+0.03%) |
Dec 04, 2023 | 38.74 | 38.88 | 38.64 | 38.76 | 7,057 | -0.41(-1.05%) |
Dec 01, 2023 | 38.71 | 39.28 | 38.59 | 39.17 | 4,944 | +0.01(+0.04%) |
Nov 30, 2023 | 39.04 | 39.24 | 38.89 | 39.15 | 23,929 | +0.32(+0.84%) |
Nov 29, 2023 | 39.11 | 39.22 | 38.83 | 38.83 | 6,185 | -0.16(-0.41%) |
Nov 28, 2023 | 38.89 | 39.10 | 38.77 | 38.99 | 6,901 | -0.10(-0.26%) |
Nov 27, 2023 | 38.90 | 39.17 | 38.87 | 39.09 | 5,687 | +0.08(+0.20%) |
Nov 24, 2023 | 38.95 | 39.07 | 38.95 | 39.01 | 1,088 | -0.19(-0.48%) |
Nov 22, 2023 | 39.11 | 39.23 | 38.77 | 39.20 | 3,881 | +0.59(+1.53%) |
Nov 21, 2023 | 38.95 | 38.95 | 38.56 | 38.61 | 3,002 | -0.51(-1.30%) |
Nov 20, 2023 | 39.18 | 39.33 | 39.08 | 39.12 | 6,755 | +0.71(+1.85%) |
Nov 17, 2023 | 38.27 | 38.42 | 38.09 | 38.41 | 2,021 | +0.21(+0.55%) |
Nov 16, 2023 | 38.20 | 38.26 | 38.02 | 38.20 | 4,091 | -0.44(-1.14%) |
Nov 15, 2023 | 38.54 | 38.99 | 38.37 | 38.64 | 11,888 | +0.50(+1.31%) |
Nov 14, 2023 | 37.83 | 38.37 | 37.83 | 38.14 | 56,854 | +1.12(+3.02%) |
Nov 13, 2023 | 36.89 | 37.28 | 36.82 | 37.02 | 4,979 | +0.17(+0.46%) |
Nov 10, 2023 | 36.45 | 36.85 | 36.12 | 36.85 | 8,015 | +0.09(+0.24%) |
Nov 09, 2023 | 37.06 | 37.30 | 36.62 | 36.76 | 6,626 | -0.19(-0.51%) |
Nov 08, 2023 | 36.83 | 36.96 | 36.83 | 36.95 | 1,561 | -0.17(-0.46%) |
Nov 07, 2023 | 36.72 | 37.16 | 36.72 | 37.12 | 20,494 | +0.38(+1.03%) |
Nov 06, 2023 | 37.07 | 37.07 | 36.59 | 36.74 | 7,479 | +0.06(+0.16%) |
Nov 03, 2023 | 36.21 | 36.75 | 36.21 | 36.68 | 6,663 | +1.37(+3.87%) |
Nov 02, 2023 | 34.94 | 35.41 | 34.94 | 35.31 | 7,086 | +0.68(+1.96%) |