Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.03 | 40.03 | 39.28 | 39.28 | 147,350 | -0.63(-1.58%) |
Jan 30, 2024 | 39.84 | 40.00 | 39.74 | 39.91 | 155,779 | +0.26(+0.66%) |
Jan 29, 2024 | 39.27 | 39.71 | 39.13 | 39.65 | 203,327 | -0.05(-0.13%) |
Jan 26, 2024 | 39.88 | 39.95 | 39.63 | 39.70 | 94,899 | -0.01(-0.03%) |
Jan 25, 2024 | 39.57 | 39.76 | 39.38 | 39.71 | 121,543 | +0.15(+0.38%) |
Jan 24, 2024 | 39.69 | 39.86 | 39.49 | 39.56 | 307,529 | +0.53(+1.34%) |
Jan 23, 2024 | 39.11 | 39.12 | 38.75 | 39.03 | 122,789 | -0.11(-0.27%) |
Jan 22, 2024 | 39.07 | 39.23 | 39.02 | 39.14 | 216,320 | +0.27(+0.69%) |
Jan 19, 2024 | 38.66 | 38.88 | 38.49 | 38.87 | 120,741 | -0.07(-0.18%) |
Jan 18, 2024 | 38.61 | 38.94 | 38.53 | 38.94 | 135,581 | +0.82(+2.15%) |
Jan 17, 2024 | 37.89 | 38.12 | 37.82 | 38.12 | 236,497 | -0.02(-0.05%) |
Jan 16, 2024 | 38.20 | 38.38 | 38.07 | 38.14 | 222,694 | -0.96(-2.46%) |
Jan 12, 2024 | 38.99 | 39.21 | 38.92 | 39.10 | 230,913 | +0.57(+1.48%) |
Jan 11, 2024 | 38.50 | 38.62 | 38.11 | 38.53 | 112,671 | +0.23(+0.60%) |
Jan 10, 2024 | 37.95 | 38.34 | 37.91 | 38.30 | 124,209 | +0.31(+0.82%) |
Jan 09, 2024 | 37.94 | 38.08 | 37.84 | 37.99 | 302,968 | -0.31(-0.81%) |
Jan 08, 2024 | 38.02 | 38.33 | 37.99 | 38.30 | 183,910 | +0.53(+1.40%) |
Jan 05, 2024 | 37.63 | 38.05 | 37.61 | 37.77 | 217,129 | -0.32(-0.84%) |
Jan 04, 2024 | 38.07 | 38.35 | 38.07 | 38.09 | 176,830 | -0.09(-0.24%) |
Jan 03, 2024 | 38.00 | 38.31 | 37.80 | 38.18 | 159,671 | -0.86(-2.20%) |
Jan 02, 2024 | 39.14 | 39.25 | 39.00 | 39.04 | 287,645 | -1.19(-2.96%) |
Dec 29, 2023 | 40.21 | 40.37 | 39.98 | 40.23 | 154,513 | +0.10(+0.25%) |
Dec 28, 2023 | 40.36 | 40.37 | 40.12 | 40.13 | 262,064 | -0.32(-0.79%) |
Dec 27, 2023 | 40.24 | 40.47 | 40.24 | 40.45 | 203,610 | +0.39(+0.97%) |
Dec 26, 2023 | 39.73 | 40.15 | 39.73 | 40.06 | 98,243 | +0.25(+0.63%) |
Dec 22, 2023 | 39.84 | 39.92 | 39.62 | 39.81 | 216,227 | +0.03(+0.08%) |
Dec 21, 2023 | 39.66 | 39.78 | 39.42 | 39.78 | 275,449 | +0.66(+1.69%) |
Dec 20, 2023 | 39.61 | 39.83 | 39.12 | 39.12 | 298,763 | -0.47(-1.19%) |
Dec 19, 2023 | 39.62 | 39.77 | 39.50 | 39.59 | 232,174 | +0.11(+0.28%) |
Dec 18, 2023 | 39.56 | 39.58 | 39.34 | 39.48 | 339,152 | +0.21(+0.53%) |
Dec 15, 2023 | 39.42 | 39.66 | 39.25 | 39.27 | 301,827 | +0.08(+0.20%) |
Dec 14, 2023 | 38.94 | 39.31 | 38.90 | 39.19 | 845,178 | +0.44(+1.14%) |
Dec 13, 2023 | 38.23 | 38.80 | 37.92 | 38.75 | 976,864 | +0.54(+1.41%) |
Dec 12, 2023 | 38.14 | 38.32 | 38.08 | 38.21 | 111,020 | +0.16(+0.42%) |
Dec 11, 2023 | 37.89 | 38.05 | 37.75 | 38.05 | 119,904 | +0.37(+0.98%) |
Dec 08, 2023 | 37.46 | 37.77 | 37.46 | 37.68 | 197,529 | +0.39(+1.05%) |
Dec 07, 2023 | 37.06 | 37.38 | 37.02 | 37.29 | 122,333 | +0.24(+0.65%) |
Dec 06, 2023 | 37.27 | 37.39 | 37.05 | 37.05 | 422,407 | +0.32(+0.87%) |
Dec 05, 2023 | 36.77 | 36.91 | 36.58 | 36.73 | 1,229,560 | +0.15(+0.41%) |
Dec 04, 2023 | 36.48 | 36.59 | 36.30 | 36.58 | 463,540 | -0.46(-1.24%) |
Dec 01, 2023 | 36.69 | 37.06 | 36.69 | 37.04 | 178,956 | +0.26(+0.71%) |
Nov 30, 2023 | 36.81 | 36.91 | 36.61 | 36.78 | 739,043 | +0.10(+0.27%) |
Nov 29, 2023 | 36.63 | 36.82 | 36.44 | 36.68 | 228,392 | +0.29(+0.80%) |
Nov 28, 2023 | 36.22 | 36.50 | 36.22 | 36.39 | 147,298 | +0.05(+0.14%) |
Nov 27, 2023 | 36.17 | 36.34 | 36.12 | 36.34 | 154,262 | -0.10(-0.27%) |
Nov 24, 2023 | 36.24 | 36.45 | 36.22 | 36.44 | 172,468 | +0.38(+1.05%) |
Nov 22, 2023 | 36.10 | 36.17 | 35.88 | 36.06 | 331,963 | +0.20(+0.56%) |
Nov 21, 2023 | 35.80 | 35.91 | 35.72 | 35.86 | 383,554 | +0.06(+0.17%) |
Nov 20, 2023 | 35.74 | 35.85 | 35.65 | 35.80 | 158,971 | -0.45(-1.24%) |
Nov 17, 2023 | 36.11 | 36.26 | 35.94 | 36.25 | 98,678 | +0.55(+1.53%) |
Nov 16, 2023 | 35.79 | 36.01 | 35.55 | 35.70 | 222,701 | +0.05(+0.15%) |
Nov 15, 2023 | 35.70 | 35.83 | 35.56 | 35.65 | 287,414 | -0.01(-0.03%) |
Nov 14, 2023 | 35.30 | 35.70 | 35.21 | 35.66 | 236,895 | +1.34(+3.92%) |
Nov 13, 2023 | 34.13 | 34.38 | 34.06 | 34.32 | 193,959 | -0.18(-0.53%) |
Nov 10, 2023 | 34.30 | 34.54 | 34.04 | 34.50 | 411,212 | -0.05(-0.14%) |
Nov 09, 2023 | 34.72 | 35.00 | 34.47 | 34.55 | 189,571 | +2.27(+7.03%) |
Nov 08, 2023 | 32.31 | 32.47 | 32.13 | 32.28 | 929,555 | +0.36(+1.13%) |
Nov 07, 2023 | 31.82 | 32.09 | 31.80 | 31.92 | 2,309,024 | +0.09(+0.28%) |
Nov 06, 2023 | 32.19 | 32.23 | 31.79 | 31.83 | 782,367 | -0.44(-1.36%) |
Nov 03, 2023 | 32.42 | 32.49 | 32.20 | 32.27 | 1,228,227 | +0.46(+1.45%) |
Nov 02, 2023 | 32.02 | 32.17 | 31.67 | 31.81 | 1,306,345 | +1.06(+3.45%) |