Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.54 | 37.54 | 37.42 | 37.42 | 1,026 | -0.07(-0.19%) |
Jan 30, 2024 | 38.73 | 38.73 | 37.49 | 37.49 | 8,334 | -0.66(-1.73%) |
Jan 29, 2024 | 38.84 | 38.85 | 38.15 | 38.15 | 5,464 | -0.05(-0.13%) |
Jan 26, 2024 | 38.76 | 38.76 | 38.00 | 38.20 | 4,396 | -0.30(-0.78%) |
Jan 25, 2024 | 38.00 | 39.28 | 38.00 | 38.50 | 683 | -0.57(-1.46%) |
Jan 24, 2024 | 38.75 | 39.07 | 38.25 | 39.07 | 1,180 | -0.78(-1.96%) |
Jan 23, 2024 | 40.94 | 40.94 | 39.85 | 39.85 | 1,277 | +0.55(+1.40%) |
Jan 22, 2024 | 40.13 | 40.13 | 38.24 | 39.30 | 11,080 | +0.25(+0.64%) |
Jan 19, 2024 | 39.63 | 39.63 | 37.60 | 39.05 | 5,910 | +0.25(+0.64%) |
Jan 18, 2024 | 39.78 | 39.78 | 38.80 | 38.80 | 4,442 | -0.40(-1.02%) |
Jan 17, 2024 | 39.48 | 39.48 | 39.20 | 39.20 | 745 | -1.75(-4.27%) |
Jan 16, 2024 | 41.56 | 41.56 | 40.95 | 40.95 | 22,765 | +0.00(+0.00%) |
Jan 12, 2024 | 41.56 | 41.56 | 40.50 | 40.95 | 5,084 | +0.65(+1.61%) |
Jan 11, 2024 | 40.06 | 41.08 | 39.55 | 40.30 | 5,558 | +1.17(+2.99%) |
Jan 10, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 1,239 | -1.02(-2.54%) |
Jan 08, 2024 | 40.15 | 352 | +0.60(+1.52%) | |||
Jan 05, 2024 | 40.27 | 40.27 | 39.55 | 39.55 | 11,574 | -0.25(-0.63%) |
Jan 04, 2024 | 40.49 | 40.49 | 39.80 | 39.80 | 3,323 | +0.30(+0.76%) |
Jan 03, 2024 | 40.25 | 40.25 | 39.50 | 39.50 | 2,649 | -0.15(-0.38%) |
Jan 02, 2024 | 40.83 | 41.04 | 39.65 | 39.65 | 14,066 | -0.68(-1.69%) |
Dec 29, 2023 | 41.25 | 41.25 | 39.12 | 40.33 | 4,935 | -0.37(-0.91%) |
Dec 28, 2023 | 41.55 | 41.55 | 40.41 | 40.70 | 6,162 | +1.30(+3.30%) |
Dec 27, 2023 | 38.91 | 39.70 | 38.91 | 39.40 | 7,428 | +0.50(+1.29%) |
Dec 26, 2023 | 37.23 | 39.74 | 36.88 | 38.90 | 6,140 | -0.10(-0.26%) |
Dec 22, 2023 | 37.99 | 40.02 | 37.94 | 39.00 | 4,230 | -0.50(-1.27%) |
Dec 21, 2023 | 40.17 | 40.17 | 38.13 | 39.50 | 5,435 | +0.98(+2.54%) |
Dec 20, 2023 | 38.61 | 38.73 | 38.52 | 38.52 | 3,867 | -0.58(-1.48%) |
Dec 19, 2023 | 37.66 | 39.34 | 37.66 | 39.10 | 6,856 | +0.30(+0.77%) |
Dec 18, 2023 | 39.30 | 39.33 | 37.70 | 38.80 | 6,897 | -0.24(-0.61%) |
Dec 15, 2023 | 38.63 | 39.40 | 38.63 | 39.04 | 8,004 | +0.54(+1.40%) |
Dec 14, 2023 | 37.58 | 39.33 | 37.58 | 38.50 | 11,353 | -0.20(-0.52%) |
Dec 13, 2023 | 37.40 | 38.70 | 37.38 | 38.70 | 9,243 | +0.80(+2.11%) |
Dec 12, 2023 | 35.64 | 38.18 | 35.64 | 37.90 | 5,943 | +0.05(+0.13%) |
Dec 11, 2023 | 37.41 | 38.07 | 37.41 | 37.85 | 7,242 | +0.55(+1.47%) |
Dec 08, 2023 | 36.34 | 38.40 | 36.16 | 37.30 | 6,332 | -0.10(-0.27%) |
Dec 07, 2023 | 36.21 | 38.08 | 36.21 | 37.40 | 8,106 | +0.30(+0.81%) |
Dec 06, 2023 | 36.04 | 37.30 | 36.04 | 37.10 | 29,420 | +0.40(+1.09%) |
Dec 05, 2023 | 35.69 | 37.99 | 35.69 | 36.70 | 9,528 | -0.40(-1.08%) |
Dec 04, 2023 | 35.93 | 38.25 | 35.93 | 37.10 | 6,898 | -0.50(-1.33%) |
Dec 01, 2023 | 38.27 | 38.38 | 36.87 | 37.60 | 8,749 | +0.00(+0.00%) |
Nov 30, 2023 | 38.91 | 38.91 | 37.03 | 37.60 | 1,859 | -0.35(-0.92%) |
Nov 29, 2023 | 37.27 | 37.95 | 37.27 | 37.95 | 3,510 | -0.25(-0.65%) |
Nov 28, 2023 | 37.23 | 38.20 | 37.23 | 38.20 | 6,973 | -0.80(-2.05%) |
Nov 27, 2023 | 37.80 | 39.31 | 37.80 | 39.00 | 7,742 | +0.00(+0.00%) |
Nov 24, 2023 | 37.89 | 39.32 | 37.89 | 39.00 | 2,609 | +0.50(+1.30%) |
Nov 22, 2023 | 37.51 | 38.50 | 37.51 | 38.50 | 3,046 | -0.20(-0.52%) |
Nov 21, 2023 | 38.36 | 38.70 | 38.12 | 38.70 | 2,633 | -0.50(-1.28%) |
Nov 20, 2023 | 40.22 | 40.22 | 37.58 | 39.20 | 6,353 | +0.80(+2.08%) |
Nov 17, 2023 | 37.28 | 40.31 | 37.25 | 38.40 | 4,211 | +0.60(+1.59%) |
Nov 16, 2023 | 36.98 | 39.62 | 36.98 | 37.80 | 3,403 | +0.10(+0.27%) |
Nov 15, 2023 | 37.25 | 38.00 | 37.23 | 37.70 | 3,592 | +0.10(+0.27%) |
Nov 14, 2023 | 36.55 | 38.43 | 36.55 | 37.60 | 3,749 | +0.05(+0.13%) |
Nov 13, 2023 | 35.97 | 38.50 | 35.97 | 37.55 | 3,550 | -0.05(-0.13%) |
Nov 10, 2023 | 36.26 | 38.80 | 36.26 | 37.60 | 5,418 | -0.08(-0.21%) |
Nov 09, 2023 | 39.08 | 39.08 | 37.68 | 37.68 | 19,872 | +0.18(+0.48%) |
Nov 08, 2023 | 37.08 | 37.78 | 37.08 | 37.50 | 4,538 | -0.55(-1.45%) |
Nov 07, 2023 | 37.09 | 38.05 | 37.09 | 38.05 | 3,282 | -0.27(-0.70%) |
Nov 06, 2023 | 39.51 | 39.51 | 37.57 | 38.32 | 7,059 | -0.28(-0.73%) |
Nov 03, 2023 | 37.78 | 39.91 | 37.20 | 38.60 | 1,818 | +0.60(+1.58%) |
Nov 02, 2023 | 37.13 | 38.98 | 37.13 | 38.00 | 10,556 | +1.10(+2.98%) |