Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.06 | 43.27 | 41.53 | 42.00 | 101,906 | -0.93(-2.16%) |
Jan 30, 2024 | 41.60 | 42.94 | 41.48 | 42.93 | 172,444 | +1.26(+3.03%) |
Jan 29, 2024 | 40.39 | 41.73 | 40.08 | 41.66 | 338,449 | +1.83(+4.59%) |
Jan 26, 2024 | 40.64 | 41.41 | 39.66 | 39.84 | 150,901 | -0.40(-1.01%) |
Jan 25, 2024 | 39.91 | 40.75 | 39.53 | 40.24 | 237,288 | +0.76(+1.93%) |
Jan 24, 2024 | 40.14 | 40.54 | 39.33 | 39.48 | 57,783 | -0.17(-0.42%) |
Jan 23, 2024 | 39.50 | 40.07 | 38.51 | 39.65 | 375,085 | +0.39(+0.98%) |
Jan 22, 2024 | 37.91 | 39.31 | 37.89 | 39.27 | 341,332 | +1.42(+3.76%) |
Jan 19, 2024 | 37.86 | 38.01 | 37.36 | 37.84 | 27,418 | +0.22(+0.58%) |
Jan 18, 2024 | 37.34 | 37.92 | 37.13 | 37.63 | 44,191 | +0.50(+1.36%) |
Jan 17, 2024 | 37.08 | 37.33 | 36.76 | 37.12 | 25,211 | -0.34(-0.90%) |
Jan 16, 2024 | 37.51 | 37.76 | 37.02 | 37.46 | 34,766 | -0.35(-0.91%) |
Jan 12, 2024 | 38.07 | 38.23 | 37.62 | 37.80 | 33,003 | +0.19(+0.50%) |
Jan 11, 2024 | 36.92 | 37.67 | 36.55 | 37.62 | 43,329 | +0.39(+1.03%) |
Jan 10, 2024 | 36.62 | 37.33 | 36.62 | 37.23 | 35,755 | +0.54(+1.48%) |
Jan 09, 2024 | 36.25 | 36.88 | 35.96 | 36.69 | 39,038 | -0.05(-0.13%) |
Jan 08, 2024 | 36.45 | 36.80 | 36.23 | 36.74 | 26,428 | +0.40(+1.11%) |
Jan 05, 2024 | 36.69 | 37.03 | 36.25 | 36.33 | 55,677 | -0.72(-1.95%) |
Jan 04, 2024 | 37.56 | 37.84 | 36.91 | 37.05 | 37,346 | -0.16(-0.42%) |
Jan 03, 2024 | 38.32 | 38.36 | 37.18 | 37.21 | 46,236 | -1.05(-2.74%) |
Jan 02, 2024 | 37.90 | 38.26 | 37.42 | 38.26 | 49,766 | -0.10(-0.26%) |
Dec 29, 2023 | 38.70 | 38.70 | 38.27 | 38.36 | 34,764 | -0.17(-0.44%) |
Dec 28, 2023 | 38.78 | 38.78 | 37.79 | 38.52 | 37,730 | -0.39(-0.99%) |
Dec 27, 2023 | 39.15 | 39.17 | 38.74 | 38.91 | 30,891 | +0.06(+0.15%) |
Dec 26, 2023 | 38.40 | 39.05 | 38.40 | 38.85 | 37,886 | +0.36(+0.92%) |
Dec 22, 2023 | 38.44 | 38.94 | 38.39 | 38.49 | 41,617 | +0.45(+1.19%) |
Dec 21, 2023 | 38.27 | 38.53 | 37.53 | 38.04 | 68,416 | -0.41(-1.08%) |
Dec 20, 2023 | 38.51 | 39.25 | 38.27 | 38.46 | 47,158 | +0.00(+0.00%) |
Dec 19, 2023 | 37.88 | 38.49 | 37.88 | 38.46 | 54,003 | +0.89(+2.37%) |
Dec 18, 2023 | 37.57 | 37.86 | 37.24 | 37.57 | 36,475 | +0.11(+0.29%) |
Dec 15, 2023 | 37.52 | 37.93 | 36.70 | 37.46 | 109,283 | -0.10(-0.26%) |
Dec 14, 2023 | 37.03 | 37.72 | 36.51 | 37.56 | 50,808 | +0.71(+1.93%) |
Dec 13, 2023 | 36.11 | 37.08 | 35.48 | 36.85 | 135,896 | +0.74(+2.05%) |
Dec 12, 2023 | 36.50 | 36.54 | 35.34 | 36.10 | 40,269 | -0.26(-0.71%) |
Dec 11, 2023 | 36.19 | 36.47 | 35.81 | 36.36 | 36,779 | +0.11(+0.30%) |
Dec 08, 2023 | 36.48 | 36.48 | 35.57 | 36.25 | 39,271 | +0.20(+0.55%) |
Dec 07, 2023 | 35.80 | 36.09 | 35.59 | 36.06 | 30,895 | +0.26(+0.72%) |
Dec 06, 2023 | 36.34 | 36.61 | 35.47 | 35.80 | 39,563 | -0.26(-0.71%) |
Dec 05, 2023 | 36.24 | 36.41 | 35.64 | 36.06 | 31,595 | -0.16(-0.44%) |
Dec 04, 2023 | 36.56 | 36.66 | 36.04 | 36.21 | 36,424 | -0.29(-0.78%) |
Dec 01, 2023 | 35.24 | 36.59 | 34.94 | 36.50 | 54,607 | +1.33(+3.79%) |
Nov 30, 2023 | 35.62 | 35.73 | 34.77 | 35.17 | 55,798 | -0.35(-0.97%) |
Nov 29, 2023 | 35.97 | 36.13 | 35.30 | 35.51 | 31,992 | -0.08(-0.22%) |
Nov 28, 2023 | 36.36 | 36.67 | 35.57 | 35.59 | 27,038 | -1.01(-2.75%) |
Nov 27, 2023 | 36.52 | 36.80 | 36.30 | 36.60 | 23,479 | -0.22(-0.59%) |
Nov 24, 2023 | 36.27 | 37.19 | 36.20 | 36.82 | 49,390 | +0.29(+0.78%) |
Nov 22, 2023 | 36.08 | 36.80 | 36.08 | 36.53 | 40,094 | +0.27(+0.74%) |
Nov 21, 2023 | 35.85 | 36.51 | 35.53 | 36.26 | 55,966 | +0.08(+0.22%) |
Nov 20, 2023 | 35.93 | 36.43 | 35.82 | 36.18 | 34,702 | +0.07(+0.19%) |
Nov 17, 2023 | 36.00 | 36.19 | 35.70 | 36.11 | 47,578 | +0.20(+0.55%) |
Nov 16, 2023 | 35.88 | 36.18 | 35.55 | 35.92 | 47,402 | +0.07(+0.19%) |
Nov 15, 2023 | 36.80 | 36.85 | 35.78 | 35.85 | 84,859 | -0.71(-1.95%) |
Nov 14, 2023 | 35.73 | 36.60 | 35.64 | 36.56 | 49,996 | +1.07(+3.01%) |
Nov 13, 2023 | 35.93 | 36.15 | 35.19 | 35.49 | 38,978 | -0.43(-1.21%) |
Nov 10, 2023 | 35.68 | 35.99 | 35.49 | 35.93 | 35,356 | +0.59(+1.68%) |
Nov 09, 2023 | 35.15 | 35.56 | 35.06 | 35.33 | 37,561 | -0.02(-0.06%) |
Nov 08, 2023 | 35.10 | 35.37 | 34.59 | 35.35 | 45,751 | +0.53(+1.52%) |
Nov 07, 2023 | 34.43 | 34.92 | 33.99 | 34.82 | 109,391 | +0.08(+0.23%) |
Nov 06, 2023 | 34.30 | 35.07 | 33.99 | 34.75 | 91,496 | +0.76(+2.22%) |
Nov 03, 2023 | 34.02 | 34.61 | 33.86 | 33.99 | 71,708 | +0.40(+1.20%) |
Nov 02, 2023 | 34.57 | 34.78 | 33.52 | 33.59 | 65,806 | -0.98(-2.84%) |