Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.68 | 40.82 | 40.34 | 40.42 | 7,078 | -0.26(-0.64%) |
Jan 30, 2024 | 40.81 | 40.84 | 40.66 | 40.68 | 21,689 | -0.25(-0.61%) |
Jan 29, 2024 | 40.77 | 40.93 | 40.52 | 40.93 | 44,113 | +0.25(+0.61%) |
Jan 26, 2024 | 40.79 | 40.85 | 40.68 | 40.68 | 10,430 | -0.16(-0.39%) |
Jan 25, 2024 | 40.92 | 40.92 | 40.75 | 40.84 | 1,892 | +0.21(+0.52%) |
Jan 24, 2024 | 40.71 | 40.85 | 40.63 | 40.63 | 2,336 | +0.09(+0.22%) |
Jan 23, 2024 | 40.34 | 40.54 | 40.30 | 40.54 | 2,804 | +0.32(+0.79%) |
Jan 22, 2024 | 40.30 | 40.61 | 40.22 | 40.22 | 7,456 | -0.17(-0.42%) |
Jan 19, 2024 | 39.96 | 40.39 | 39.82 | 40.39 | 8,192 | +0.38(+0.95%) |
Jan 18, 2024 | 39.69 | 40.01 | 39.56 | 40.01 | 5,982 | +0.46(+1.16%) |
Jan 17, 2024 | 39.29 | 39.55 | 39.28 | 39.55 | 7,459 | -0.19(-0.49%) |
Jan 16, 2024 | 39.95 | 40.05 | 39.67 | 39.75 | 3,834 | -0.69(-1.72%) |
Jan 12, 2024 | 40.59 | 40.59 | 40.26 | 40.44 | 3,788 | +0.31(+0.77%) |
Jan 11, 2024 | 40.34 | 40.34 | 39.90 | 40.13 | 8,990 | -0.14(-0.36%) |
Jan 10, 2024 | 40.24 | 40.35 | 40.12 | 40.28 | 5,987 | +0.17(+0.43%) |
Jan 09, 2024 | 40.08 | 40.23 | 40.08 | 40.10 | 4,779 | -0.35(-0.86%) |
Jan 08, 2024 | 40.12 | 40.52 | 40.12 | 40.45 | 6,857 | +0.29(+0.72%) |
Jan 05, 2024 | 40.16 | 40.41 | 40.14 | 40.16 | 4,021 | +0.18(+0.45%) |
Jan 04, 2024 | 40.01 | 40.30 | 39.76 | 39.98 | 6,564 | +0.07(+0.18%) |
Jan 03, 2024 | 40.06 | 40.25 | 39.91 | 39.91 | 10,187 | -0.47(-1.16%) |
Jan 02, 2024 | 40.50 | 40.56 | 40.30 | 40.38 | 13,031 | -0.44(-1.08%) |
Dec 29, 2023 | 40.99 | 41.13 | 40.74 | 40.82 | 12,100 | -0.15(-0.37%) |
Dec 28, 2023 | 40.85 | 41.08 | 40.79 | 40.97 | 5,238 | +0.16(+0.39%) |
Dec 27, 2023 | 40.66 | 40.93 | 40.66 | 40.81 | 17,981 | +0.11(+0.27%) |
Dec 26, 2023 | 40.50 | 40.76 | 40.50 | 40.70 | 5,196 | +0.20(+0.48%) |
Dec 22, 2023 | 40.44 | 40.69 | 40.31 | 40.51 | 38,724 | +0.12(+0.31%) |
Dec 21, 2023 | 40.27 | 40.42 | 40.12 | 40.38 | 7,015 | +0.72(+1.81%) |
Dec 20, 2023 | 40.00 | 40.35 | 39.66 | 39.66 | 34,111 | -0.51(-1.28%) |
Dec 19, 2023 | 39.85 | 40.26 | 39.85 | 40.18 | 5,032 | +0.37(+0.94%) |
Dec 18, 2023 | 39.93 | 39.95 | 39.80 | 39.80 | 3,450 | -0.11(-0.27%) |
Dec 15, 2023 | 39.84 | 40.12 | 39.77 | 39.91 | 5,564 | +0.12(+0.30%) |
Dec 14, 2023 | 39.74 | 40.00 | 39.73 | 39.79 | 8,687 | +0.27(+0.68%) |
Dec 13, 2023 | 39.05 | 39.56 | 38.88 | 39.53 | 18,316 | +0.38(+0.96%) |
Dec 12, 2023 | 38.82 | 39.15 | 38.82 | 39.15 | 2,913 | +0.20(+0.51%) |
Dec 11, 2023 | 38.76 | 38.98 | 38.76 | 38.95 | 11,777 | +0.07(+0.18%) |
Dec 08, 2023 | 38.66 | 38.92 | 38.66 | 38.88 | 13,455 | +0.13(+0.33%) |
Dec 07, 2023 | 38.61 | 38.83 | 38.61 | 38.75 | 3,124 | +0.34(+0.88%) |
Dec 06, 2023 | 38.76 | 38.85 | 38.40 | 38.41 | 8,066 | -0.01(-0.03%) |
Dec 05, 2023 | 38.47 | 38.58 | 38.42 | 38.42 | 5,058 | -0.36(-0.92%) |
Dec 04, 2023 | 38.66 | 38.95 | 38.63 | 38.78 | 6,398 | -0.21(-0.54%) |
Dec 01, 2023 | 38.61 | 39.15 | 38.61 | 38.99 | 19,430 | +0.35(+0.90%) |
Nov 30, 2023 | 38.56 | 38.64 | 38.39 | 38.64 | 3,790 | +0.09(+0.23%) |
Nov 29, 2023 | 38.61 | 38.66 | 38.41 | 38.55 | 5,322 | +0.16(+0.41%) |
Nov 28, 2023 | 38.16 | 38.46 | 38.15 | 38.39 | 13,998 | +0.12(+0.32%) |
Nov 27, 2023 | 38.24 | 38.27 | 38.24 | 38.27 | 2,161 | -0.09(-0.24%) |
Nov 24, 2023 | 38.33 | 38.37 | 38.30 | 38.36 | 1,402 | +0.09(+0.24%) |
Nov 22, 2023 | 38.31 | 38.42 | 38.13 | 38.27 | 10,637 | +0.32(+0.85%) |
Nov 21, 2023 | 38.16 | 38.16 | 37.95 | 37.95 | 4,490 | -0.41(-1.06%) |
Nov 20, 2023 | 37.96 | 38.35 | 37.94 | 38.35 | 5,790 | +0.40(+1.05%) |
Nov 17, 2023 | 37.86 | 38.05 | 37.82 | 37.96 | 7,575 | +0.32(+0.84%) |
Nov 16, 2023 | 37.89 | 37.89 | 37.44 | 37.64 | 39,495 | -0.37(-0.97%) |
Nov 15, 2023 | 38.01 | 38.10 | 37.96 | 38.01 | 2,323 | +0.34(+0.91%) |
Nov 14, 2023 | 37.39 | 37.76 | 37.29 | 37.66 | 6,281 | +0.89(+2.42%) |
Nov 13, 2023 | 36.70 | 36.94 | 36.66 | 36.77 | 6,452 | -0.17(-0.46%) |
Nov 10, 2023 | 36.63 | 36.94 | 36.42 | 36.94 | 3,855 | +0.58(+1.58%) |
Nov 09, 2023 | 36.79 | 36.79 | 36.37 | 36.37 | 4,613 | -0.23(-0.62%) |
Nov 08, 2023 | 36.78 | 36.86 | 36.55 | 36.59 | 6,576 | -0.33(-0.89%) |
Nov 07, 2023 | 36.74 | 36.93 | 36.63 | 36.92 | 4,836 | -0.09(-0.24%) |
Nov 06, 2023 | 36.98 | 37.03 | 36.79 | 37.01 | 9,470 | +0.11(+0.29%) |
Nov 03, 2023 | 36.77 | 37.04 | 36.77 | 36.90 | 4,568 | +0.48(+1.32%) |
Nov 02, 2023 | 36.23 | 36.59 | 36.21 | 36.43 | 13,690 | +0.49(+1.35%) |