Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 93 | -0.96(-2.36%) |
Jan 30, 2024 | 41.25 | 41.25 | 40.81 | 40.81 | 1,203 | -0.46(-1.12%) |
Jan 29, 2024 | 40.50 | 41.27 | 40.50 | 41.27 | 2,862 | +1.10(+2.74%) |
Jan 26, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 240 | +0.69(+1.76%) |
Jan 25, 2024 | 39.22 | 39.47 | 39.22 | 39.47 | 338 | +0.43(+1.10%) |
Jan 24, 2024 | 39.35 | 39.35 | 39.04 | 39.04 | 1,193 | -0.28(-0.70%) |
Jan 23, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 193 | -0.10(-0.26%) |
Jan 22, 2024 | 39.63 | 39.63 | 39.42 | 39.42 | 1,037 | +0.44(+1.13%) |
Jan 19, 2024 | 38.94 | 38.98 | 38.94 | 38.98 | 408 | +0.46(+1.18%) |
Jan 18, 2024 | 38.35 | 38.55 | 38.34 | 38.52 | 1,027 | -0.49(-1.25%) |
Jan 17, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 98 | -0.55(-1.38%) |
Jan 16, 2024 | 39.79 | 39.79 | 39.56 | 39.56 | 568 | -0.65(-1.63%) |
Jan 12, 2024 | 40.82 | 40.82 | 40.21 | 40.21 | 1,113 | -1.16(-2.79%) |
Jan 11, 2024 | 43.27 | 43.65 | 40.93 | 41.37 | 3,795 | -1.05(-2.48%) |
Jan 10, 2024 | 42.12 | 42.87 | 42.12 | 42.42 | 1,673 | +0.18(+0.42%) |
Jan 09, 2024 | 42.37 | 42.37 | 42.24 | 42.24 | 596 | -0.36(-0.85%) |
Jan 08, 2024 | 41.78 | 42.64 | 41.78 | 42.60 | 977 | +1.33(+3.22%) |
Jan 05, 2024 | 41.26 | 41.27 | 41.26 | 41.27 | 243 | -0.51(-1.21%) |
Jan 04, 2024 | 41.96 | 42.02 | 41.78 | 41.78 | 4,699 | +0.60(+1.45%) |
Jan 03, 2024 | 41.33 | 41.41 | 41.18 | 41.18 | 1,186 | -0.87(-2.08%) |
Jan 02, 2024 | 42.58 | 42.58 | 41.99 | 42.05 | 3,468 | -1.47(-3.38%) |
Dec 29, 2023 | 44.80 | 44.80 | 43.52 | 43.52 | 1,767 | -1.96(-4.31%) |
Dec 28, 2023 | 45.90 | 45.90 | 45.49 | 45.49 | 2,180 | -0.65(-1.40%) |
Dec 27, 2023 | 45.37 | 46.16 | 45.37 | 46.13 | 1,455 | +1.45(+3.24%) |
Dec 26, 2023 | 44.42 | 44.72 | 44.35 | 44.69 | 1,081 | +0.41(+0.92%) |
Dec 22, 2023 | 43.95 | 44.28 | 43.95 | 44.28 | 524 | +0.80(+1.83%) |
Dec 21, 2023 | 43.00 | 43.48 | 43.00 | 43.48 | 700 | +1.13(+2.66%) |
Dec 20, 2023 | 43.65 | 43.65 | 42.36 | 42.36 | 764 | -0.57(-1.33%) |
Dec 19, 2023 | 43.35 | 43.35 | 42.36 | 42.93 | 847 | +0.95(+2.26%) |
Dec 18, 2023 | 41.05 | 41.98 | 41.05 | 41.98 | 2,219 | +0.71(+1.72%) |
Dec 15, 2023 | 41.20 | 41.27 | 41.20 | 41.27 | 840 | -0.27(-0.66%) |
Dec 14, 2023 | 41.36 | 41.54 | 41.36 | 41.54 | 263 | +0.93(+2.29%) |
Dec 13, 2023 | 39.31 | 40.64 | 39.31 | 40.61 | 1,036 | +1.44(+3.69%) |
Dec 12, 2023 | 38.98 | 39.17 | 38.95 | 39.17 | 307 | +0.50(+1.30%) |
Dec 11, 2023 | 38.82 | 38.82 | 38.66 | 38.66 | 1,258 | -1.23(-3.07%) |
Dec 08, 2023 | 39.89 | 39.89 | 39.89 | 39.89 | 100 | +1.11(+2.85%) |
Dec 07, 2023 | 38.75 | 38.79 | 38.75 | 38.79 | 1,109 | +0.26(+0.67%) |
Dec 06, 2023 | 38.53 | 38.53 | 38.53 | 38.53 | 35 | -0.45(-1.15%) |
Dec 05, 2023 | 38.98 | 38.98 | 38.98 | 38.98 | 77 | +0.02(+0.05%) |
Dec 04, 2023 | 38.90 | 38.96 | 38.90 | 38.96 | 278 | +0.73(+1.91%) |
Dec 01, 2023 | 37.89 | 38.22 | 37.89 | 38.22 | 234 | +1.33(+3.61%) |
Nov 30, 2023 | 36.83 | 36.89 | 36.80 | 36.89 | 1,846 | -0.32(-0.87%) |
Nov 29, 2023 | 37.22 | 37.22 | 37.22 | 37.22 | 98 | +0.14(+0.37%) |
Nov 28, 2023 | 37.08 | 37.08 | 37.08 | 37.08 | 127 | +0.96(+2.65%) |
Nov 27, 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 231 | +0.23(+0.65%) |
Nov 24, 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 196 | +0.47(+1.33%) |
Nov 22, 2023 | 35.41 | 35.41 | 35.41 | 35.41 | 100 | +0.53(+1.51%) |
Nov 21, 2023 | 34.89 | 34.89 | 34.89 | 34.89 | 22 | -0.33(-0.94%) |
Nov 20, 2023 | 35.22 | 35.22 | 35.22 | 35.22 | 77 | +0.73(+2.11%) |
Nov 17, 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 100 | +0.29(+0.85%) |
Nov 16, 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 282 | -0.57(-1.64%) |
Nov 15, 2023 | 34.77 | 34.77 | 34.77 | 34.77 | 129 | +0.79(+2.32%) |
Nov 14, 2023 | 33.99 | 33.99 | 33.99 | 33.99 | 72 | +0.82(+2.46%) |
Nov 13, 2023 | 33.17 | 33.17 | 33.17 | 33.17 | 51 | -0.04(-0.13%) |
Nov 10, 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 100 | +0.39(+1.20%) |
Nov 09, 2023 | 32.82 | 32.82 | 32.82 | 32.82 | 5 | -0.16(-0.49%) |
Nov 08, 2023 | 32.98 | 32.98 | 32.98 | 32.98 | 36 | +0.12(+0.35%) |
Nov 07, 2023 | 32.87 | 32.87 | 32.87 | 32.87 | 270 | +0.49(+1.52%) |
Nov 06, 2023 | 32.38 | 32.38 | 32.38 | 32.38 | 14 | -0.38(-1.17%) |
Nov 03, 2023 | 32.76 | 32.76 | 32.76 | 32.76 | 100 | +0.85(+2.66%) |
Nov 02, 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 26 | +1.62(+5.33%) |