Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.72 | 40.72 | 40.44 | 40.44 | 549 | -0.32(-0.78%) |
Jan 30, 2024 | 40.80 | 40.80 | 40.76 | 40.76 | 460 | +0.10(+0.24%) |
Jan 29, 2024 | 40.54 | 40.66 | 40.53 | 40.66 | 16,700 | +0.19(+0.47%) |
Jan 26, 2024 | 40.44 | 40.47 | 40.44 | 40.47 | 535 | +0.02(+0.06%) |
Jan 25, 2024 | 40.33 | 40.45 | 40.33 | 40.45 | 270 | +0.18(+0.45%) |
Jan 24, 2024 | 40.39 | 40.39 | 40.27 | 40.27 | 857 | -0.14(-0.35%) |
Jan 23, 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 32 | +0.15(+0.37%) |
Jan 22, 2024 | 40.25 | 40.26 | 40.25 | 40.26 | 657 | +0.03(+0.08%) |
Jan 19, 2024 | 40.26 | 40.27 | 40.23 | 40.23 | 6,393 | +0.45(+1.13%) |
Jan 18, 2024 | 39.58 | 39.78 | 39.58 | 39.78 | 1,369 | +0.17(+0.44%) |
Jan 17, 2024 | 39.57 | 39.61 | 39.52 | 39.61 | 419 | -0.13(-0.32%) |
Jan 16, 2024 | 39.72 | 39.73 | 39.72 | 39.73 | 208 | -0.14(-0.35%) |
Jan 12, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 100 | +0.18(+0.44%) |
Jan 11, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 0 | -0.04(-0.10%) |
Jan 10, 2024 | 39.76 | 39.76 | 39.73 | 39.73 | 138 | +0.12(+0.31%) |
Jan 09, 2024 | 39.50 | 39.62 | 39.50 | 39.61 | 2,125 | -0.04(-0.11%) |
Jan 08, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 28 | +0.45(+1.14%) |
Jan 05, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 100 | +0.04(+0.10%) |
Jan 04, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 44 | -0.03(-0.09%) |
Jan 03, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 47 | -0.15(-0.38%) |
Jan 02, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 70 | +0.11(+0.27%) |
Dec 29, 2023 | 39.25 | 39.25 | 39.25 | 39.25 | 123 | -0.02(-0.06%) |
Dec 28, 2023 | 39.28 | 39.28 | 39.28 | 39.28 | 0 | +0.14(+0.35%) |
Dec 27, 2023 | 39.21 | 39.21 | 39.14 | 39.14 | 1,869 | +0.07(+0.18%) |
Dec 26, 2023 | 38.97 | 39.07 | 38.97 | 39.07 | 229 | +0.11(+0.27%) |
Dec 22, 2023 | 38.96 | 38.96 | 38.96 | 38.96 | 106 | +0.12(+0.31%) |
Dec 21, 2023 | 38.84 | 38.84 | 38.84 | 38.84 | 6 | +0.25(+0.65%) |
Dec 20, 2023 | 38.59 | 38.59 | 38.59 | 38.59 | 58 | -0.54(-1.37%) |
Dec 19, 2023 | 39.09 | 39.13 | 39.09 | 39.13 | 193 | +0.16(+0.42%) |
Dec 18, 2023 | 38.81 | 39.05 | 38.81 | 38.97 | 1,685 | -0.20(-0.52%) |
Dec 15, 2023 | 39.19 | 39.19 | 39.17 | 39.17 | 780 | -0.08(-0.21%) |
Dec 14, 2023 | 39.25 | 39.31 | 39.25 | 39.25 | 4,875 | -0.42(-1.05%) |
Dec 13, 2023 | 39.67 | 39.67 | 39.67 | 39.67 | 40 | +0.56(+1.44%) |
Dec 12, 2023 | 39.11 | 39.11 | 39.11 | 39.11 | 174 | +0.11(+0.28%) |
Dec 11, 2023 | 38.95 | 39.02 | 38.95 | 39.00 | 1,041 | +0.27(+0.70%) |
Dec 08, 2023 | 38.73 | 38.73 | 38.73 | 38.73 | 100 | -0.02(-0.04%) |
Dec 07, 2023 | 38.74 | 38.74 | 38.74 | 38.74 | 16 | +0.16(+0.42%) |
Dec 06, 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 8 | -0.08(-0.20%) |
Dec 05, 2023 | 38.61 | 38.66 | 38.61 | 38.66 | 692 | -0.03(-0.08%) |
Dec 04, 2023 | 38.58 | 38.69 | 38.58 | 38.69 | 365 | -0.09(-0.24%) |
Dec 01, 2023 | 38.78 | 38.78 | 38.78 | 38.78 | 100 | +0.19(+0.48%) |
Nov 30, 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 1 | +0.33(+0.85%) |
Nov 29, 2023 | 38.27 | 38.27 | 38.27 | 38.27 | 0 | +0.06(+0.15%) |
Nov 28, 2023 | 38.21 | 38.21 | 38.21 | 38.21 | 12 | -0.04(-0.12%) |
Nov 27, 2023 | 38.30 | 38.34 | 38.22 | 38.26 | 1,031 | -0.03(-0.08%) |
Nov 24, 2023 | 38.27 | 38.29 | 38.27 | 38.29 | 125 | +0.06(+0.15%) |
Nov 22, 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 100 | +0.14(+0.37%) |
Nov 21, 2023 | 38.09 | 38.09 | 38.09 | 38.09 | 3 | -0.04(-0.11%) |
Nov 20, 2023 | 38.09 | 38.24 | 38.09 | 38.13 | 2,414 | +0.23(+0.61%) |
Nov 17, 2023 | 37.90 | 37.90 | 37.90 | 37.90 | 100 | +0.03(+0.07%) |
Nov 16, 2023 | 37.86 | 37.88 | 37.86 | 37.88 | 348,506 | +0.13(+0.34%) |
Nov 15, 2023 | 37.75 | 37.75 | 37.75 | 37.75 | 28 | -0.08(-0.21%) |
Nov 14, 2023 | 37.73 | 37.82 | 37.73 | 37.82 | 529 | +0.56(+1.51%) |
Nov 13, 2023 | 37.26 | 37.26 | 37.26 | 37.26 | 15 | +0.01(+0.02%) |
Nov 10, 2023 | 37.22 | 37.25 | 37.22 | 37.25 | 262 | +0.42(+1.14%) |
Nov 09, 2023 | 36.83 | 36.83 | 36.83 | 36.83 | 238 | -0.35(-0.95%) |
Nov 08, 2023 | 37.19 | 37.19 | 37.19 | 37.19 | 1 | +0.08(+0.21%) |
Nov 07, 2023 | 37.11 | 37.11 | 37.11 | 37.11 | 72 | +0.10(+0.28%) |
Nov 06, 2023 | 36.97 | 37.01 | 36.97 | 37.00 | 2,028 | +0.03(+0.09%) |
Nov 03, 2023 | 37.08 | 37.11 | 36.97 | 36.97 | 2,772 | +0.22(+0.60%) |
Nov 02, 2023 | 36.57 | 36.75 | 36.56 | 36.75 | 1,742 | +0.69(+1.91%) |