Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.15 | 38.25 | 37.60 | 37.60 | 1,484 | -0.92(-2.38%) |
Jan 30, 2024 | 38.39 | 38.52 | 38.39 | 38.52 | 1,740 | -0.01(-0.04%) |
Jan 29, 2024 | 38.02 | 38.53 | 38.02 | 38.53 | 382 | +0.45(+1.18%) |
Jan 26, 2024 | 38.17 | 38.20 | 38.05 | 38.08 | 1,778 | +0.04(+0.11%) |
Jan 25, 2024 | 37.94 | 38.04 | 37.94 | 38.04 | 502 | +0.20(+0.52%) |
Jan 24, 2024 | 38.32 | 38.32 | 37.84 | 37.84 | 3,671 | -0.33(-0.86%) |
Jan 23, 2024 | 38.22 | 38.27 | 38.09 | 38.17 | 1,434 | -0.18(-0.46%) |
Jan 22, 2024 | 38.18 | 38.35 | 38.17 | 38.35 | 1,362 | +0.67(+1.77%) |
Jan 19, 2024 | 37.28 | 37.68 | 37.23 | 37.68 | 2,557 | +0.26(+0.68%) |
Jan 18, 2024 | 37.17 | 37.42 | 37.17 | 37.42 | 955 | +0.34(+0.93%) |
Jan 17, 2024 | 36.94 | 37.15 | 36.90 | 37.08 | 3,466 | -0.17(-0.46%) |
Jan 16, 2024 | 37.47 | 37.47 | 37.25 | 37.25 | 532 | -0.28(-0.74%) |
Jan 12, 2024 | 37.87 | 37.87 | 37.45 | 37.53 | 2,333 | -0.10(-0.26%) |
Jan 11, 2024 | 37.50 | 37.63 | 37.43 | 37.63 | 4,838 | -0.11(-0.29%) |
Jan 10, 2024 | 37.49 | 37.74 | 37.49 | 37.74 | 4,542 | +0.09(+0.23%) |
Jan 09, 2024 | 37.62 | 37.65 | 37.62 | 37.65 | 1,280 | -0.33(-0.87%) |
Jan 08, 2024 | 37.74 | 37.98 | 37.73 | 37.98 | 790 | +0.51(+1.35%) |
Jan 05, 2024 | 37.82 | 37.82 | 37.47 | 37.47 | 9,338 | -0.23(-0.61%) |
Jan 04, 2024 | 38.00 | 38.00 | 37.71 | 37.71 | 2,784 | -0.09(-0.25%) |
Jan 03, 2024 | 38.50 | 38.50 | 37.80 | 37.80 | 1,408 | -0.86(-2.23%) |
Jan 02, 2024 | 38.73 | 38.89 | 38.66 | 38.66 | 2,631 | -0.26(-0.66%) |
Dec 29, 2023 | 39.31 | 39.32 | 38.92 | 38.92 | 3,273 | -0.33(-0.84%) |
Dec 28, 2023 | 39.42 | 39.42 | 39.25 | 39.25 | 2,038 | -0.14(-0.36%) |
Dec 27, 2023 | 39.24 | 39.58 | 39.24 | 39.39 | 4,701 | -0.02(-0.04%) |
Dec 26, 2023 | 39.31 | 39.46 | 39.31 | 39.41 | 1,338 | +0.32(+0.82%) |
Dec 22, 2023 | 39.10 | 39.23 | 39.09 | 39.09 | 1,338 | +0.27(+0.69%) |
Dec 21, 2023 | 38.70 | 38.82 | 38.62 | 38.82 | 2,027 | +0.53(+1.37%) |
Dec 20, 2023 | 38.89 | 39.22 | 38.29 | 38.29 | 7,899 | -0.54(-1.39%) |
Dec 19, 2023 | 38.24 | 38.83 | 38.24 | 38.83 | 3,839 | +0.68(+1.78%) |
Dec 18, 2023 | 38.33 | 38.33 | 38.09 | 38.15 | 6,629 | +0.03(+0.08%) |
Dec 15, 2023 | 38.40 | 38.40 | 38.05 | 38.12 | 755 | -0.49(-1.26%) |
Dec 14, 2023 | 38.79 | 38.79 | 38.46 | 38.60 | 2,163 | +0.81(+2.13%) |
Dec 13, 2023 | 37.11 | 37.80 | 37.11 | 37.80 | 1,717 | +0.97(+2.63%) |
Dec 12, 2023 | 36.99 | 36.99 | 36.79 | 36.83 | 4,845 | -0.08(-0.21%) |
Dec 11, 2023 | 36.57 | 36.91 | 36.57 | 36.91 | 3,721 | +0.19(+0.52%) |
Dec 08, 2023 | 36.58 | 36.82 | 36.54 | 36.72 | 5,779 | +0.18(+0.50%) |
Dec 07, 2023 | 36.39 | 36.53 | 36.39 | 36.53 | 3,792 | +0.27(+0.74%) |
Dec 06, 2023 | 36.38 | 36.60 | 36.26 | 36.26 | 2,242 | -0.07(-0.20%) |
Dec 05, 2023 | 36.43 | 36.50 | 36.32 | 36.34 | 2,387 | -0.41(-1.12%) |
Dec 04, 2023 | 36.70 | 36.75 | 36.66 | 36.75 | 1,744 | +0.38(+1.03%) |
Dec 01, 2023 | 35.48 | 36.37 | 35.29 | 36.37 | 6,493 | +0.92(+2.59%) |
Nov 30, 2023 | 35.45 | 35.46 | 35.37 | 35.45 | 2,752 | +0.13(+0.37%) |
Nov 29, 2023 | 35.49 | 35.52 | 35.32 | 35.32 | 3,148 | +0.11(+0.31%) |
Nov 28, 2023 | 35.52 | 35.52 | 35.21 | 35.21 | 2,916 | -0.24(-0.67%) |
Nov 27, 2023 | 35.30 | 35.55 | 35.30 | 35.45 | 2,253 | -0.06(-0.17%) |
Nov 24, 2023 | 35.38 | 35.55 | 35.38 | 35.51 | 1,111 | +0.16(+0.45%) |
Nov 22, 2023 | 35.33 | 35.44 | 35.30 | 35.35 | 2,698 | +0.22(+0.64%) |
Nov 21, 2023 | 35.31 | 35.31 | 35.13 | 35.13 | 1,349 | -0.23(-0.65%) |
Nov 20, 2023 | 35.40 | 35.40 | 35.29 | 35.36 | 2,301 | +0.09(+0.24%) |
Nov 17, 2023 | 35.29 | 35.29 | 35.24 | 35.27 | 730 | +0.40(+1.14%) |
Nov 16, 2023 | 34.87 | 34.94 | 34.83 | 34.87 | 5,104 | -0.49(-1.39%) |
Nov 15, 2023 | 35.75 | 35.75 | 35.37 | 35.37 | 1,261 | +0.08(+0.21%) |
Nov 14, 2023 | 35.11 | 35.29 | 35.11 | 35.29 | 1,570 | +1.60(+4.75%) |
Nov 13, 2023 | 33.54 | 33.75 | 33.54 | 33.69 | 2,645 | +0.01(+0.04%) |
Nov 10, 2023 | 33.70 | 33.70 | 33.66 | 33.67 | 10,804 | +0.35(+1.04%) |
Nov 09, 2023 | 33.67 | 33.70 | 33.25 | 33.33 | 3,169 | -0.26(-0.78%) |
Nov 08, 2023 | 33.83 | 33.83 | 33.59 | 33.59 | 3,878 | -0.32(-0.93%) |
Nov 07, 2023 | 33.95 | 34.00 | 33.91 | 33.91 | 2,021 | -0.18(-0.54%) |
Nov 06, 2023 | 34.00 | 34.09 | 34.00 | 34.09 | 1,145 | -0.18(-0.53%) |
Nov 03, 2023 | 33.89 | 34.29 | 33.89 | 34.27 | 2,564 | +0.75(+2.25%) |
Nov 02, 2023 | 33.28 | 33.52 | 33.20 | 33.52 | 1,766 | +0.58(+1.77%) |