Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.12 | 40.12 | 40.04 | 40.04 | 1,713 | -0.15(-0.38%) |
Jan 30, 2024 | 40.18 | 40.20 | 40.16 | 40.19 | 4,835 | +0.06(+0.15%) |
Jan 29, 2024 | 40.11 | 40.13 | 40.11 | 40.13 | 782 | -0.04(-0.09%) |
Jan 26, 2024 | 40.19 | 40.20 | 40.16 | 40.16 | 5,746 | -0.01(-0.03%) |
Jan 25, 2024 | 40.22 | 40.24 | 40.18 | 40.18 | 831 | +0.02(+0.04%) |
Jan 24, 2024 | 40.24 | 40.24 | 40.13 | 40.16 | 11,510 | -0.03(-0.07%) |
Jan 23, 2024 | 40.12 | 40.20 | 40.12 | 40.19 | 14,794 | +0.05(+0.12%) |
Jan 22, 2024 | 40.38 | 40.38 | 40.14 | 40.14 | 485 | +0.02(+0.06%) |
Jan 19, 2024 | 40.14 | 40.15 | 40.05 | 40.12 | 1,052 | -0.05(-0.12%) |
Jan 18, 2024 | 40.16 | 40.17 | 40.16 | 40.17 | 1,053 | +0.08(+0.20%) |
Jan 17, 2024 | 40.04 | 40.08 | 40.04 | 40.08 | 1,256 | -0.06(-0.15%) |
Jan 16, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 165 | -0.06(-0.15%) |
Jan 12, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 100 | +0.10(+0.26%) |
Jan 11, 2024 | 40.15 | 40.15 | 40.10 | 40.10 | 474 | -0.04(-0.09%) |
Jan 10, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 145 | -0.00(-0.01%) |
Jan 09, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 56 | -0.02(-0.05%) |
Jan 08, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 152 | -0.01(-0.01%) |
Jan 05, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 336 | +0.04(+0.10%) |
Jan 04, 2024 | 40.08 | 40.19 | 40.08 | 40.12 | 1,604 | -0.02(-0.06%) |
Jan 03, 2024 | 40.10 | 40.15 | 40.10 | 40.15 | 1,730 | -0.05(-0.13%) |
Jan 02, 2024 | 40.11 | 40.20 | 40.11 | 40.20 | 401 | +0.02(+0.04%) |
Dec 29, 2023 | 40.32 | 40.32 | 40.04 | 40.19 | 12,616 | -0.09(-0.22%) |
Dec 28, 2023 | 40.29 | 40.29 | 40.20 | 40.28 | 469 | +0.01(+0.04%) |
Dec 27, 2023 | 40.02 | 40.26 | 40.02 | 40.26 | 473 | +0.04(+0.11%) |
Dec 26, 2023 | 40.26 | 40.26 | 40.22 | 40.22 | 145 | +0.10(+0.24%) |
Dec 22, 2023 | 40.11 | 40.12 | 40.11 | 40.12 | 591 | +0.14(+0.36%) |
Dec 21, 2023 | 39.92 | 39.99 | 39.90 | 39.98 | 3,116 | +0.09(+0.24%) |
Dec 20, 2023 | 39.88 | 39.88 | 39.88 | 39.88 | 514 | -0.66(-1.64%) |
Dec 19, 2023 | 40.81 | 40.81 | 40.52 | 40.54 | 998 | +0.02(+0.06%) |
Dec 18, 2023 | 40.48 | 40.58 | 40.46 | 40.52 | 14,513 | +0.06(+0.14%) |
Dec 15, 2023 | 40.42 | 40.46 | 40.42 | 40.46 | 396 | +0.01(+0.03%) |
Dec 14, 2023 | 40.48 | 40.54 | 40.37 | 40.45 | 732 | -0.02(-0.05%) |
Dec 13, 2023 | 40.32 | 40.47 | 40.32 | 40.47 | 2,005 | +0.13(+0.33%) |
Dec 12, 2023 | 40.31 | 40.36 | 40.29 | 40.34 | 1,178 | +0.04(+0.10%) |
Dec 11, 2023 | 40.30 | 40.30 | 40.30 | 40.30 | 173 | +0.09(+0.24%) |
Dec 08, 2023 | 40.22 | 40.22 | 40.14 | 40.20 | 5,227 | +0.25(+0.64%) |
Dec 07, 2023 | 39.94 | 39.97 | 39.83 | 39.95 | 17,117 | +0.09(+0.21%) |
Dec 06, 2023 | 39.84 | 39.87 | 39.81 | 39.87 | 10,539 | -0.04(-0.11%) |
Dec 05, 2023 | 39.95 | 39.95 | 39.86 | 39.91 | 12,967 | -0.01(-0.02%) |
Dec 04, 2023 | 39.91 | 39.91 | 39.91 | 39.91 | 30 | -0.04(-0.10%) |
Dec 01, 2023 | 40.04 | 40.04 | 39.95 | 39.95 | 652 | -0.02(-0.05%) |
Nov 30, 2023 | 39.89 | 40.07 | 39.89 | 39.98 | 8,433 | +0.02(+0.04%) |
Nov 29, 2023 | 40.08 | 40.08 | 39.96 | 39.96 | 3,374 | -0.01(-0.02%) |
Nov 28, 2023 | 39.80 | 40.03 | 39.80 | 39.97 | 813 | +0.05(+0.11%) |
Nov 27, 2023 | 39.74 | 39.92 | 39.74 | 39.92 | 730 | -0.05(-0.12%) |
Nov 24, 2023 | 39.97 | 39.97 | 39.97 | 39.97 | 100 | +0.04(+0.10%) |
Nov 22, 2023 | 39.93 | 39.93 | 39.93 | 39.93 | 100 | +0.05(+0.13%) |
Nov 21, 2023 | 39.68 | 39.88 | 39.68 | 39.88 | 943 | +0.04(+0.10%) |
Nov 20, 2023 | 40.25 | 40.25 | 39.84 | 39.84 | 5,104 | -0.03(-0.09%) |
Nov 17, 2023 | 39.87 | 39.87 | 39.87 | 39.87 | 100 | +0.04(+0.11%) |
Nov 16, 2023 | 39.90 | 39.90 | 39.76 | 39.83 | 4,148 | -0.03(-0.09%) |
Nov 15, 2023 | 39.76 | 39.86 | 39.76 | 39.86 | 169,475 | +0.05(+0.13%) |
Nov 14, 2023 | 39.66 | 39.81 | 39.66 | 39.81 | 715 | +0.15(+0.39%) |
Nov 13, 2023 | 39.74 | 39.74 | 39.66 | 39.66 | 355 | +0.03(+0.07%) |
Nov 10, 2023 | 39.58 | 39.67 | 39.57 | 39.63 | 3,289 | -0.09(-0.22%) |
Nov 09, 2023 | 39.69 | 39.73 | 39.69 | 39.71 | 163,848 | -0.01(-0.01%) |
Nov 08, 2023 | 39.67 | 39.72 | 39.67 | 39.72 | 384 | -0.01(-0.02%) |
Nov 07, 2023 | 39.67 | 39.73 | 39.67 | 39.73 | 249 | -0.02(-0.05%) |
Nov 06, 2023 | 39.71 | 39.75 | 39.71 | 39.75 | 409 | +0.02(+0.05%) |
Nov 03, 2023 | 39.67 | 39.73 | 39.62 | 39.73 | 922 | +0.05(+0.13%) |
Nov 02, 2023 | 39.64 | 39.68 | 39.64 | 39.68 | 688 | -0.08(-0.19%) |