Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.32 | 40.47 | 39.91 | 39.98 | 83,915 | -0.46(-1.14%) |
Jan 30, 2024 | 40.44 | 40.48 | 40.29 | 40.44 | 91,955 | +0.00(+0.00%) |
Jan 29, 2024 | 40.04 | 40.44 | 39.99 | 40.44 | 182,571 | +0.40(+1.00%) |
Jan 26, 2024 | 40.04 | 40.16 | 39.93 | 40.04 | 60,452 | +0.04(+0.10%) |
Jan 25, 2024 | 40.02 | 40.09 | 39.89 | 40.00 | 83,074 | +0.11(+0.28%) |
Jan 24, 2024 | 40.09 | 40.19 | 39.85 | 39.89 | 109,886 | +0.04(+0.10%) |
Jan 23, 2024 | 39.83 | 39.90 | 39.71 | 39.85 | 84,652 | +0.03(+0.08%) |
Jan 22, 2024 | 39.84 | 40.00 | 39.77 | 39.82 | 105,891 | +0.14(+0.35%) |
Jan 19, 2024 | 39.37 | 39.70 | 39.23 | 39.68 | 88,850 | +0.49(+1.25%) |
Jan 18, 2024 | 39.14 | 39.28 | 38.95 | 39.19 | 54,760 | +0.21(+0.54%) |
Jan 17, 2024 | 38.91 | 39.05 | 38.76 | 38.98 | 135,880 | -0.30(-0.76%) |
Jan 16, 2024 | 39.39 | 39.48 | 39.08 | 39.28 | 161,988 | -0.27(-0.68%) |
Jan 12, 2024 | 39.64 | 39.75 | 39.40 | 39.55 | 57,682 | +0.08(+0.20%) |
Jan 11, 2024 | 39.40 | 39.54 | 39.07 | 39.47 | 269,261 | +0.08(+0.20%) |
Jan 10, 2024 | 39.20 | 39.51 | 39.18 | 39.39 | 240,356 | +0.20(+0.51%) |
Jan 09, 2024 | 39.06 | 39.29 | 38.98 | 39.19 | 188,915 | -0.08(-0.20%) |
Jan 08, 2024 | 38.74 | 39.31 | 38.74 | 39.27 | 98,265 | +0.57(+1.47%) |
Jan 05, 2024 | 38.62 | 39.00 | 38.61 | 38.70 | 135,438 | -0.07(-0.18%) |
Jan 04, 2024 | 38.86 | 39.02 | 38.73 | 38.77 | 158,252 | -0.20(-0.51%) |
Jan 03, 2024 | 38.95 | 39.12 | 38.86 | 38.97 | 151,938 | -0.03(-0.08%) |
Jan 02, 2024 | 39.24 | 39.38 | 39.00 | 39.00 | 239,568 | -0.30(-0.76%) |
Dec 29, 2023 | 39.63 | 39.73 | 39.30 | 39.30 | 209,216 | -0.43(-1.08%) |
Dec 28, 2023 | 39.68 | 39.80 | 39.63 | 39.73 | 136,551 | +0.11(+0.28%) |
Dec 27, 2023 | 39.53 | 39.76 | 39.53 | 39.62 | 149,475 | +0.08(+0.20%) |
Dec 26, 2023 | 39.42 | 39.59 | 39.40 | 39.54 | 69,769 | +0.24(+0.61%) |
Dec 22, 2023 | 39.33 | 39.55 | 39.24 | 39.30 | 52,106 | +0.06(+0.15%) |
Dec 21, 2023 | 39.20 | 39.38 | 39.01 | 39.24 | 115,915 | +0.38(+0.97%) |
Dec 20, 2023 | 39.40 | 39.56 | 38.86 | 38.86 | 51,341 | -0.55(-1.39%) |
Dec 19, 2023 | 39.28 | 39.70 | 39.23 | 39.41 | 114,644 | +0.23(+0.58%) |
Dec 18, 2023 | 39.11 | 39.24 | 39.03 | 39.18 | 63,506 | +0.18(+0.46%) |
Dec 15, 2023 | 38.91 | 39.14 | 38.89 | 39.00 | 106,383 | -0.11(-0.28%) |
Dec 14, 2023 | 38.99 | 39.17 | 38.85 | 39.11 | 81,041 | +0.40(+1.03%) |
Dec 13, 2023 | 38.12 | 38.79 | 38.08 | 38.71 | 103,743 | +0.68(+1.78%) |
Dec 12, 2023 | 37.86 | 38.08 | 37.73 | 38.03 | 190,449 | +0.17(+0.45%) |
Dec 11, 2023 | 37.70 | 37.86 | 37.62 | 37.86 | 59,413 | +0.15(+0.40%) |
Dec 08, 2023 | 37.60 | 37.76 | 37.50 | 37.72 | 71,225 | +0.06(+0.16%) |
Dec 07, 2023 | 37.64 | 37.82 | 37.54 | 37.66 | 33,149 | +0.15(+0.40%) |
Dec 06, 2023 | 37.64 | 37.72 | 37.45 | 37.51 | 88,496 | -0.02(-0.05%) |
Dec 05, 2023 | 37.31 | 37.59 | 37.31 | 37.53 | 257,972 | +0.15(+0.40%) |
Dec 04, 2023 | 37.42 | 37.45 | 37.19 | 37.38 | 248,366 | -0.25(-0.66%) |
Dec 01, 2023 | 37.10 | 37.70 | 37.10 | 37.63 | 74,011 | +0.34(+0.91%) |
Nov 30, 2023 | 37.33 | 37.35 | 37.09 | 37.29 | 52,092 | +0.04(+0.11%) |
Nov 29, 2023 | 37.44 | 37.57 | 37.25 | 37.25 | 39,227 | +0.13(+0.35%) |
Nov 28, 2023 | 37.03 | 37.27 | 36.99 | 37.12 | 38,258 | +0.08(+0.22%) |
Nov 27, 2023 | 37.03 | 37.17 | 36.98 | 37.04 | 72,123 | +0.00(+0.00%) |
Nov 24, 2023 | 36.93 | 37.07 | 36.93 | 37.04 | 24,395 | -0.04(-0.11%) |
Nov 22, 2023 | 36.97 | 37.17 | 36.96 | 37.08 | 50,463 | +0.19(+0.51%) |
Nov 21, 2023 | 36.99 | 37.00 | 36.81 | 36.89 | 62,420 | -0.11(-0.30%) |
Nov 20, 2023 | 36.78 | 37.09 | 36.73 | 37.00 | 69,145 | +0.27(+0.73%) |
Nov 17, 2023 | 36.72 | 36.80 | 36.61 | 36.73 | 43,366 | +0.10(+0.27%) |
Nov 16, 2023 | 36.48 | 36.69 | 36.48 | 36.63 | 56,698 | +0.08(+0.22%) |
Nov 15, 2023 | 36.61 | 36.68 | 36.44 | 36.55 | 65,490 | -0.03(-0.08%) |
Nov 14, 2023 | 36.32 | 36.71 | 36.32 | 36.58 | 97,433 | +0.93(+2.60%) |
Nov 13, 2023 | 35.53 | 35.77 | 35.50 | 35.65 | 59,236 | -0.13(-0.36%) |
Nov 10, 2023 | 35.43 | 35.78 | 35.28 | 35.78 | 92,334 | +0.55(+1.56%) |
Nov 09, 2023 | 35.69 | 35.69 | 35.18 | 35.23 | 78,308 | -0.45(-1.26%) |
Nov 08, 2023 | 35.53 | 35.73 | 35.43 | 35.68 | 136,791 | +0.10(+0.28%) |
Nov 07, 2023 | 35.39 | 35.64 | 35.28 | 35.58 | 93,532 | +0.16(+0.45%) |
Nov 06, 2023 | 35.42 | 35.42 | 35.19 | 35.42 | 207,288 | +0.04(+0.11%) |
Nov 03, 2023 | 35.13 | 35.54 | 35.13 | 35.38 | 98,184 | +0.46(+1.31%) |
Nov 02, 2023 | 34.57 | 34.96 | 34.48 | 34.93 | 52,427 | +0.76(+2.22%) |