Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.40 | 40.40 | 39.95 | 39.96 | 5,472 | -0.20(-0.50%) |
Jan 30, 2024 | 40.07 | 40.16 | 40.07 | 40.16 | 2,568 | -0.14(-0.34%) |
Jan 29, 2024 | 40.08 | 40.34 | 40.08 | 40.30 | 741 | +0.13(+0.33%) |
Jan 26, 2024 | 40.25 | 40.25 | 40.16 | 40.17 | 1,155 | +0.24(+0.61%) |
Jan 25, 2024 | 39.90 | 39.93 | 39.79 | 39.93 | 2,902 | +0.00(+0.01%) |
Jan 24, 2024 | 40.09 | 40.09 | 39.90 | 39.92 | 3,414 | +0.23(+0.57%) |
Jan 23, 2024 | 39.57 | 39.69 | 39.57 | 39.69 | 2,989 | -0.15(-0.37%) |
Jan 22, 2024 | 39.89 | 39.92 | 39.84 | 39.84 | 786 | +0.17(+0.42%) |
Jan 19, 2024 | 39.40 | 39.68 | 39.40 | 39.68 | 1,849 | +0.08(+0.21%) |
Jan 18, 2024 | 39.43 | 39.59 | 39.43 | 39.59 | 446 | +0.10(+0.25%) |
Jan 17, 2024 | 39.31 | 39.49 | 39.31 | 39.49 | 2,536 | -0.40(-1.00%) |
Jan 16, 2024 | 40.02 | 40.02 | 39.89 | 39.89 | 1,135 | -0.63(-1.56%) |
Jan 12, 2024 | 40.66 | 40.74 | 40.49 | 40.52 | 4,155 | +0.13(+0.31%) |
Jan 11, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 365 | +0.04(+0.10%) |
Jan 10, 2024 | 40.32 | 40.40 | 40.32 | 40.36 | 1,147 | +0.11(+0.29%) |
Jan 09, 2024 | 40.27 | 40.27 | 40.24 | 40.24 | 215 | -0.32(-0.79%) |
Jan 08, 2024 | 40.41 | 40.56 | 40.41 | 40.56 | 493 | +0.38(+0.94%) |
Jan 05, 2024 | 40.16 | 40.29 | 40.05 | 40.18 | 1,719 | +0.06(+0.15%) |
Jan 04, 2024 | 40.00 | 40.32 | 40.00 | 40.12 | 5,344 | +0.21(+0.53%) |
Jan 03, 2024 | 39.88 | 39.91 | 39.78 | 39.91 | 1,898 | -0.23(-0.58%) |
Jan 02, 2024 | 40.18 | 40.31 | 40.14 | 40.14 | 1,376 | -0.33(-0.81%) |
Dec 29, 2023 | 40.67 | 40.67 | 40.46 | 40.47 | 3,527 | -0.05(-0.12%) |
Dec 28, 2023 | 40.74 | 40.74 | 40.52 | 40.52 | 5,238 | -0.05(-0.11%) |
Dec 27, 2023 | 40.49 | 40.62 | 40.49 | 40.57 | 1,421 | +0.18(+0.44%) |
Dec 26, 2023 | 40.25 | 40.39 | 40.25 | 40.39 | 2,856 | +0.21(+0.52%) |
Dec 22, 2023 | 40.24 | 40.31 | 40.18 | 40.18 | 1,450 | +0.10(+0.26%) |
Dec 21, 2023 | 39.91 | 40.08 | 39.85 | 40.08 | 42,577 | +0.58(+1.46%) |
Dec 20, 2023 | 39.94 | 39.95 | 39.50 | 39.50 | 2,018 | -0.39(-0.97%) |
Dec 19, 2023 | 39.86 | 39.89 | 39.84 | 39.89 | 738 | +0.35(+0.88%) |
Dec 18, 2023 | 39.52 | 39.54 | 39.50 | 39.54 | 839 | +0.08(+0.19%) |
Dec 15, 2023 | 39.66 | 39.79 | 39.46 | 39.46 | 53,634 | -0.54(-1.35%) |
Dec 14, 2023 | 40.00 | 40.13 | 39.88 | 40.00 | 10,349 | +0.37(+0.94%) |
Dec 13, 2023 | 39.05 | 39.64 | 38.88 | 39.63 | 18,208 | +0.51(+1.31%) |
Dec 12, 2023 | 38.91 | 39.12 | 38.91 | 39.12 | 2,005 | +0.04(+0.10%) |
Dec 11, 2023 | 39.03 | 39.08 | 38.97 | 39.08 | 722 | +0.06(+0.16%) |
Dec 08, 2023 | 38.78 | 39.02 | 38.78 | 39.01 | 2,709 | +0.00(+0.01%) |
Dec 07, 2023 | 38.79 | 39.04 | 38.79 | 39.01 | 3,599 | +0.37(+0.96%) |
Dec 06, 2023 | 38.68 | 38.95 | 38.61 | 38.64 | 66,689 | +0.02(+0.05%) |
Dec 05, 2023 | 38.67 | 38.67 | 38.62 | 38.62 | 504 | -0.08(-0.21%) |
Dec 04, 2023 | 38.62 | 38.70 | 38.60 | 38.70 | 4,109 | -0.32(-0.81%) |
Dec 01, 2023 | 38.69 | 39.02 | 38.69 | 39.02 | 964 | +0.34(+0.89%) |
Nov 30, 2023 | 38.67 | 38.76 | 38.57 | 38.67 | 56,776 | -0.00(-0.01%) |
Nov 29, 2023 | 38.74 | 38.80 | 38.65 | 38.68 | 54,114 | -0.08(-0.22%) |
Nov 28, 2023 | 38.60 | 38.85 | 38.60 | 38.76 | 4,278 | +0.11(+0.30%) |
Nov 27, 2023 | 38.63 | 38.68 | 38.63 | 38.65 | 665 | -0.14(-0.36%) |
Nov 24, 2023 | 38.59 | 38.79 | 38.59 | 38.79 | 308 | +0.44(+1.14%) |
Nov 22, 2023 | 38.27 | 38.35 | 38.20 | 38.35 | 1,145 | -0.01(-0.02%) |
Nov 21, 2023 | 38.50 | 38.50 | 38.28 | 38.36 | 5,950 | -0.25(-0.64%) |
Nov 20, 2023 | 38.60 | 38.64 | 38.60 | 38.61 | 1,893 | +0.03(+0.07%) |
Nov 17, 2023 | 38.32 | 38.58 | 38.32 | 38.58 | 1,629 | +0.66(+1.73%) |
Nov 16, 2023 | 38.02 | 38.02 | 37.85 | 37.92 | 5,021 | -0.20(-0.54%) |
Nov 15, 2023 | 38.22 | 38.23 | 38.11 | 38.13 | 5,170 | -0.07(-0.18%) |
Nov 14, 2023 | 37.89 | 38.20 | 37.89 | 38.20 | 2,814 | +0.83(+2.21%) |
Nov 13, 2023 | 37.02 | 37.37 | 37.02 | 37.37 | 71,478 | +0.32(+0.86%) |
Nov 10, 2023 | 36.84 | 37.05 | 36.82 | 37.05 | 1,302 | +0.16(+0.43%) |
Nov 09, 2023 | 37.21 | 37.29 | 36.89 | 36.89 | 12,659 | -0.12(-0.32%) |
Nov 08, 2023 | 37.06 | 37.06 | 36.90 | 37.01 | 1,622 | -0.09(-0.25%) |
Nov 07, 2023 | 37.09 | 37.10 | 37.09 | 37.10 | 432 | -0.30(-0.80%) |
Nov 06, 2023 | 37.52 | 37.52 | 37.40 | 37.40 | 1,123 | -0.21(-0.55%) |
Nov 03, 2023 | 37.70 | 37.70 | 37.53 | 37.61 | 4,145 | +0.47(+1.26%) |
Nov 02, 2023 | 37.06 | 37.14 | 37.06 | 37.14 | 268 | +0.68(+1.86%) |