Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.24 | 40.24 | 40.10 | 40.15 | 2,076 | +0.15(+0.38%) |
Jan 30, 2024 | 40.00 | 40.00 | 39.94 | 40.00 | 2,519 | +0.01(+0.02%) |
Jan 29, 2024 | 39.88 | 39.99 | 39.88 | 39.99 | 2,538 | +0.26(+0.65%) |
Jan 26, 2024 | 39.71 | 39.80 | 39.71 | 39.73 | 6,820 | -0.08(-0.21%) |
Jan 25, 2024 | 39.73 | 39.85 | 39.70 | 39.82 | 2,916 | +0.15(+0.39%) |
Jan 24, 2024 | 39.72 | 39.72 | 39.66 | 39.66 | 744 | -0.03(-0.08%) |
Jan 23, 2024 | 39.74 | 39.76 | 39.67 | 39.69 | 5,034 | -0.11(-0.27%) |
Jan 22, 2024 | 39.81 | 39.81 | 39.80 | 39.80 | 521 | +0.06(+0.15%) |
Jan 19, 2024 | 39.68 | 39.74 | 39.64 | 39.74 | 5,271 | +0.03(+0.09%) |
Jan 18, 2024 | 39.68 | 39.71 | 39.68 | 39.71 | 149 | -0.08(-0.19%) |
Jan 17, 2024 | 39.74 | 39.79 | 39.74 | 39.78 | 1,697 | -0.13(-0.32%) |
Jan 16, 2024 | 39.97 | 39.97 | 39.85 | 39.91 | 3,134 | -0.25(-0.62%) |
Jan 12, 2024 | 40.21 | 40.21 | 40.12 | 40.16 | 615 | +0.09(+0.23%) |
Jan 11, 2024 | 39.93 | 40.07 | 39.93 | 40.07 | 3,216 | +0.17(+0.43%) |
Jan 10, 2024 | 39.93 | 39.93 | 39.87 | 39.90 | 7,178 | -0.02(-0.05%) |
Jan 09, 2024 | 39.84 | 39.94 | 39.78 | 39.92 | 15,922 | -0.03(-0.08%) |
Jan 08, 2024 | 39.97 | 39.99 | 39.91 | 39.95 | 8,075 | +0.17(+0.44%) |
Jan 05, 2024 | 39.98 | 39.98 | 39.78 | 39.78 | 1,748 | -0.10(-0.26%) |
Jan 04, 2024 | 39.94 | 39.94 | 39.84 | 39.88 | 11,152 | -0.21(-0.52%) |
Jan 03, 2024 | 39.91 | 40.11 | 39.91 | 40.09 | 867 | +0.05(+0.12%) |
Jan 02, 2024 | 40.08 | 40.08 | 40.04 | 40.04 | 1,091 | -0.18(-0.44%) |
Dec 29, 2023 | 40.20 | 40.27 | 40.18 | 40.22 | 7,547 | -0.08(-0.20%) |
Dec 28, 2023 | 40.27 | 40.33 | 40.27 | 40.30 | 4,956 | -0.10(-0.26%) |
Dec 27, 2023 | 40.25 | 40.40 | 40.25 | 40.40 | 1,512 | +0.23(+0.58%) |
Dec 26, 2023 | 40.21 | 40.21 | 40.14 | 40.17 | 1,767 | +0.08(+0.21%) |
Dec 22, 2023 | 40.11 | 40.11 | 40.06 | 40.08 | 5,578 | -0.04(-0.10%) |
Dec 21, 2023 | 40.13 | 40.14 | 40.09 | 40.12 | 4,834 | +0.05(+0.12%) |
Dec 20, 2023 | 40.07 | 40.12 | 40.05 | 40.08 | 1,279 | +0.08(+0.21%) |
Dec 19, 2023 | 40.02 | 40.02 | 39.96 | 39.99 | 2,285 | +0.08(+0.19%) |
Dec 18, 2023 | 39.87 | 39.93 | 39.87 | 39.92 | 3,678 | -0.02(-0.05%) |
Dec 15, 2023 | 39.94 | 39.94 | 39.91 | 39.94 | 1,905 | -0.07(-0.16%) |
Dec 14, 2023 | 39.91 | 40.05 | 39.91 | 40.00 | 2,101 | +0.33(+0.83%) |
Dec 13, 2023 | 39.27 | 39.68 | 39.27 | 39.67 | 3,828 | +0.48(+1.24%) |
Dec 12, 2023 | 39.09 | 39.19 | 39.08 | 39.19 | 1,710 | +0.11(+0.29%) |
Dec 11, 2023 | 39.01 | 39.08 | 39.01 | 39.08 | 551 | +0.01(+0.03%) |
Dec 08, 2023 | 39.09 | 39.09 | 39.07 | 39.07 | 1,006 | -0.22(-0.55%) |
Dec 07, 2023 | 39.25 | 39.34 | 39.25 | 39.28 | 1,457 | +0.00(+0.01%) |
Dec 06, 2023 | 39.25 | 39.40 | 39.25 | 39.28 | 2,438 | +0.13(+0.32%) |
Dec 05, 2023 | 39.17 | 39.19 | 39.15 | 39.15 | 612 | +0.23(+0.59%) |
Dec 04, 2023 | 38.87 | 38.99 | 38.87 | 38.92 | 1,129 | -0.14(-0.36%) |
Dec 01, 2023 | 38.96 | 39.09 | 38.96 | 39.07 | 2,745 | +0.33(+0.85%) |
Nov 30, 2023 | 38.73 | 38.77 | 38.73 | 38.74 | 1,346 | -0.12(-0.32%) |
Nov 29, 2023 | 38.84 | 38.86 | 38.81 | 38.86 | 2,605 | +0.19(+0.50%) |
Nov 28, 2023 | 38.64 | 38.67 | 38.64 | 38.67 | 988 | +0.18(+0.46%) |
Nov 27, 2023 | 38.38 | 38.51 | 38.38 | 38.49 | 1,456 | +0.20(+0.52%) |
Nov 24, 2023 | 38.25 | 38.30 | 38.25 | 38.29 | 871 | -0.14(-0.36%) |
Nov 22, 2023 | 38.43 | 38.43 | 38.43 | 38.43 | 267 | -0.00(-0.00%) |
Nov 21, 2023 | 38.38 | 38.49 | 38.38 | 38.43 | 1,602 | +0.03(+0.09%) |
Nov 20, 2023 | 38.36 | 38.40 | 38.36 | 38.40 | 1,968 | +0.09(+0.23%) |
Nov 17, 2023 | 38.31 | 38.31 | 38.31 | 38.31 | 103 | +0.03(+0.09%) |
Nov 16, 2023 | 38.25 | 38.30 | 38.25 | 38.28 | 1,391 | +0.17(+0.46%) |
Nov 15, 2023 | 38.07 | 38.10 | 38.06 | 38.10 | 2,733 | -0.17(-0.44%) |
Nov 14, 2023 | 38.30 | 38.37 | 38.25 | 38.27 | 1,632 | +0.48(+1.28%) |
Nov 13, 2023 | 37.73 | 37.82 | 37.73 | 37.79 | 13,956 | +0.02(+0.06%) |
Nov 10, 2023 | 37.77 | 37.77 | 37.75 | 37.77 | 727 | +0.02(+0.05%) |
Nov 09, 2023 | 37.96 | 37.97 | 37.75 | 37.75 | 731 | -0.29(-0.75%) |
Nov 08, 2023 | 37.98 | 38.03 | 37.98 | 38.03 | 1,196 | +0.11(+0.29%) |
Nov 07, 2023 | 37.82 | 37.95 | 37.82 | 37.92 | 3,259 | +0.17(+0.44%) |
Nov 06, 2023 | 37.76 | 37.80 | 37.76 | 37.76 | 6,456 | -0.14(-0.38%) |
Nov 03, 2023 | 37.96 | 37.96 | 37.90 | 37.90 | 480 | +0.26(+0.70%) |
Nov 02, 2023 | 37.70 | 37.70 | 37.61 | 37.63 | 2,304 | +0.23(+0.61%) |