Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.59 | 42.04 | 41.31 | 41.54 | 5,718 | -0.67(-1.58%) |
Jan 30, 2024 | 42.39 | 42.55 | 41.99 | 42.21 | 2,891 | -0.02(-0.05%) |
Jan 29, 2024 | 41.46 | 42.23 | 39.80 | 42.23 | 2,482 | +0.91(+2.21%) |
Jan 26, 2024 | 40.91 | 41.66 | 40.91 | 41.31 | 1,831 | +0.05(+0.13%) |
Jan 25, 2024 | 41.69 | 41.71 | 41.26 | 41.26 | 3,735 | -0.13(-0.31%) |
Jan 24, 2024 | 41.96 | 42.64 | 40.86 | 41.39 | 9,618 | -0.29(-0.70%) |
Jan 23, 2024 | 41.65 | 41.94 | 41.53 | 41.68 | 12,661 | +0.15(+0.36%) |
Jan 22, 2024 | 41.50 | 42.19 | 41.41 | 41.53 | 26,345 | +0.74(+1.82%) |
Jan 19, 2024 | 40.11 | 40.83 | 40.09 | 40.79 | 15,906 | +0.81(+2.03%) |
Jan 18, 2024 | 40.40 | 40.55 | 39.78 | 39.98 | 3,233 | +0.24(+0.59%) |
Jan 17, 2024 | 40.23 | 40.23 | 39.39 | 39.74 | 4,319 | -0.21(-0.53%) |
Jan 16, 2024 | 40.01 | 40.04 | 39.94 | 39.96 | 3,313 | -0.33(-0.82%) |
Jan 12, 2024 | 40.41 | 40.62 | 40.23 | 40.28 | 1,228 | -0.08(-0.21%) |
Jan 11, 2024 | 40.61 | 40.61 | 40.01 | 40.37 | 1,575 | +0.19(+0.47%) |
Jan 10, 2024 | 40.24 | 40.24 | 40.01 | 40.18 | 1,554 | +0.23(+0.57%) |
Jan 09, 2024 | 39.68 | 39.95 | 39.51 | 39.95 | 8,001 | -0.09(-0.22%) |
Jan 08, 2024 | 38.87 | 40.04 | 38.87 | 40.04 | 15,396 | +1.11(+2.85%) |
Jan 05, 2024 | 38.75 | 39.18 | 38.75 | 38.93 | 1,212 | -0.02(-0.04%) |
Jan 04, 2024 | 38.77 | 39.09 | 38.77 | 38.95 | 1,314 | -0.15(-0.38%) |
Jan 03, 2024 | 39.49 | 39.49 | 39.10 | 39.10 | 385 | -0.70(-1.75%) |
Jan 02, 2024 | 40.72 | 40.72 | 39.80 | 39.80 | 12,758 | -1.34(-3.25%) |
Dec 29, 2023 | 41.08 | 41.13 | 41.08 | 41.13 | 302 | -0.28(-0.68%) |
Dec 28, 2023 | 41.63 | 41.66 | 41.42 | 41.42 | 761 | -0.21(-0.50%) |
Dec 27, 2023 | 41.33 | 41.62 | 41.09 | 41.62 | 1,963 | +0.49(+1.20%) |
Dec 26, 2023 | 41.24 | 41.24 | 41.02 | 41.13 | 1,355 | +0.19(+0.46%) |
Dec 22, 2023 | 40.94 | 40.94 | 40.94 | 40.94 | 100 | -0.03(-0.08%) |
Dec 21, 2023 | 40.61 | 40.97 | 40.61 | 40.97 | 892 | +0.66(+1.63%) |
Dec 20, 2023 | 40.84 | 41.09 | 40.32 | 40.32 | 736 | -0.81(-1.97%) |
Dec 19, 2023 | 41.01 | 41.19 | 41.01 | 41.13 | 1,366 | +0.25(+0.62%) |
Dec 18, 2023 | 40.66 | 40.88 | 40.24 | 40.88 | 1,842 | +0.22(+0.55%) |
Dec 15, 2023 | 40.83 | 40.83 | 40.65 | 40.65 | 665 | -0.24(-0.59%) |
Dec 14, 2023 | 40.99 | 40.99 | 40.57 | 40.90 | 1,457 | +0.62(+1.55%) |
Dec 13, 2023 | 39.48 | 40.27 | 39.12 | 40.27 | 1,310 | +0.89(+2.25%) |
Dec 12, 2023 | 39.38 | 39.65 | 39.38 | 39.39 | 1,311 | -0.17(-0.43%) |
Dec 11, 2023 | 39.23 | 39.56 | 39.23 | 39.56 | 653 | +0.09(+0.24%) |
Dec 08, 2023 | 38.67 | 39.46 | 38.67 | 39.46 | 826 | +0.22(+0.57%) |
Dec 07, 2023 | 39.27 | 39.42 | 39.24 | 39.24 | 724 | -0.04(-0.09%) |
Dec 06, 2023 | 39.84 | 39.95 | 39.28 | 39.28 | 3,376 | -0.27(-0.68%) |
Dec 05, 2023 | 39.42 | 39.64 | 39.31 | 39.54 | 9,156 | +0.21(+0.54%) |
Dec 04, 2023 | 39.06 | 39.69 | 39.06 | 39.33 | 11,391 | +0.05(+0.13%) |
Dec 01, 2023 | 38.39 | 39.28 | 38.39 | 39.28 | 819 | +1.91(+5.11%) |
Nov 30, 2023 | 37.78 | 37.78 | 37.25 | 37.37 | 1,674 | -0.52(-1.38%) |
Nov 29, 2023 | 37.85 | 37.95 | 37.85 | 37.89 | 561 | +0.60(+1.60%) |
Nov 28, 2023 | 37.34 | 37.34 | 37.18 | 37.29 | 897 | +0.20(+0.53%) |
Nov 27, 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 92 | -0.15(-0.41%) |
Nov 24, 2023 | 37.13 | 37.25 | 37.13 | 37.25 | 526 | -0.03(-0.09%) |
Nov 22, 2023 | 37.14 | 37.28 | 37.14 | 37.28 | 679 | +0.26(+0.71%) |
Nov 21, 2023 | 37.51 | 37.51 | 37.02 | 37.02 | 305 | -0.38(-1.02%) |
Nov 20, 2023 | 35.12 | 37.52 | 35.12 | 37.40 | 2,366 | +0.40(+1.08%) |
Nov 17, 2023 | 36.81 | 37.01 | 36.81 | 37.01 | 685 | +0.48(+1.32%) |
Nov 16, 2023 | 36.52 | 36.52 | 36.52 | 36.52 | 46 | -0.30(-0.82%) |
Nov 15, 2023 | 36.83 | 36.83 | 36.81 | 36.83 | 161 | -0.12(-0.33%) |
Nov 14, 2023 | 36.33 | 36.95 | 36.33 | 36.95 | 1,274 | +1.65(+4.68%) |
Nov 13, 2023 | 35.43 | 35.43 | 35.30 | 35.30 | 451 | -0.12(-0.34%) |
Nov 10, 2023 | 35.07 | 35.42 | 34.99 | 35.42 | 1,036 | +0.54(+1.55%) |
Nov 09, 2023 | 35.26 | 35.41 | 34.88 | 34.88 | 805 | -0.30(-0.84%) |
Nov 08, 2023 | 35.49 | 35.49 | 35.02 | 35.17 | 605 | -0.15(-0.41%) |
Nov 07, 2023 | 34.90 | 35.32 | 34.90 | 35.32 | 1,253 | +1.10(+3.23%) |
Nov 06, 2023 | 34.25 | 34.25 | 34.04 | 34.21 | 489 | -0.44(-1.28%) |
Nov 03, 2023 | 34.32 | 34.77 | 34.32 | 34.66 | 1,877 | +1.15(+3.44%) |
Nov 02, 2023 | 33.82 | 33.82 | 33.36 | 33.50 | 2,158 | +0.24(+0.73%) |