Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 39.62 | 40.06 | 39.28 | 39.28 | 57,056 | -0.16(-0.40%) |
Jan 30, 2024 | 39.99 | 40.39 | 39.19 | 39.44 | 41,445 | -0.50(-1.25%) |
Jan 29, 2024 | 39.85 | 40.06 | 39.72 | 39.94 | 65,259 | -0.04(-0.10%) |
Jan 26, 2024 | 40.19 | 40.21 | 39.68 | 39.98 | 46,611 | +0.00(+0.00%) |
Jan 25, 2024 | 40.16 | 40.18 | 39.81 | 39.98 | 52,149 | +0.04(+0.10%) |
Jan 24, 2024 | 40.05 | 40.05 | 39.65 | 39.94 | 46,166 | +0.12(+0.30%) |
Jan 23, 2024 | 40.28 | 40.34 | 39.33 | 39.82 | 50,112 | -0.24(-0.60%) |
Jan 22, 2024 | 39.40 | 40.06 | 39.40 | 40.06 | 52,608 | +0.89(+2.27%) |
Jan 19, 2024 | 39.63 | 39.63 | 38.89 | 39.17 | 45,254 | -0.25(-0.63%) |
Jan 18, 2024 | 39.37 | 39.47 | 38.74 | 39.42 | 43,597 | -0.06(-0.15%) |
Jan 17, 2024 | 39.59 | 40.23 | 39.27 | 39.48 | 71,931 | -0.11(-0.28%) |
Jan 16, 2024 | 38.89 | 39.67 | 38.80 | 39.59 | 73,966 | +0.53(+1.35%) |
Jan 12, 2024 | 39.63 | 39.68 | 38.93 | 39.06 | 79,442 | -0.10(-0.25%) |
Jan 11, 2024 | 38.99 | 39.66 | 38.78 | 39.16 | 100,886 | +0.20(+0.51%) |
Jan 10, 2024 | 38.05 | 38.99 | 38.05 | 38.96 | 92,207 | +0.90(+2.36%) |
Jan 09, 2024 | 38.27 | 38.51 | 37.80 | 38.06 | 72,797 | -0.42(-1.09%) |
Jan 08, 2024 | 37.79 | 38.66 | 37.54 | 38.48 | 69,174 | +0.47(+1.23%) |
Jan 05, 2024 | 40.08 | 40.12 | 37.95 | 38.01 | 100,754 | -2.15(-5.36%) |
Jan 04, 2024 | 41.13 | 41.26 | 40.11 | 40.17 | 78,103 | -0.73(-1.78%) |
Jan 03, 2024 | 41.46 | 42.05 | 40.76 | 40.90 | 480,988 | -0.18(-0.44%) |
Jan 02, 2024 | 39.50 | 41.23 | 39.37 | 41.08 | 359,433 | +1.64(+4.15%) |
Dec 29, 2023 | 39.43 | 39.74 | 39.20 | 39.44 | 54,082 | +0.15(+0.38%) |
Dec 28, 2023 | 39.03 | 39.65 | 38.89 | 39.29 | 52,085 | +0.15(+0.38%) |
Dec 27, 2023 | 39.40 | 39.43 | 38.99 | 39.14 | 39,969 | -0.18(-0.45%) |
Dec 26, 2023 | 39.85 | 39.85 | 39.24 | 39.32 | 45,447 | -0.35(-0.88%) |
Dec 22, 2023 | 39.46 | 39.90 | 39.29 | 39.67 | 45,920 | +0.45(+1.14%) |
Dec 21, 2023 | 39.21 | 39.62 | 38.40 | 39.22 | 37,850 | -0.07(-0.18%) |
Dec 20, 2023 | 39.43 | 39.77 | 38.67 | 39.29 | 61,229 | +0.01(+0.03%) |
Dec 19, 2023 | 39.67 | 39.94 | 39.03 | 39.28 | 57,249 | -0.35(-0.88%) |
Dec 18, 2023 | 38.89 | 39.69 | 38.40 | 39.63 | 112,608 | +0.82(+2.10%) |
Dec 15, 2023 | 40.75 | 40.75 | 38.76 | 38.81 | 148,483 | -1.66(-4.10%) |
Dec 14, 2023 | 41.35 | 41.56 | 40.37 | 40.47 | 103,702 | -0.60(-1.45%) |
Dec 13, 2023 | 41.40 | 41.40 | 40.75 | 41.07 | 215,279 | -0.18(-0.43%) |
Dec 12, 2023 | 41.30 | 41.31 | 41.07 | 41.25 | 132,422 | -0.05(-0.12%) |
Dec 11, 2023 | 41.30 | 41.41 | 41.01 | 41.30 | 138,688 | +0.05(+0.12%) |
Dec 08, 2023 | 41.06 | 41.30 | 41.03 | 41.25 | 107,885 | +0.04(+0.10%) |
Dec 07, 2023 | 41.09 | 41.34 | 41.08 | 41.21 | 80,612 | +0.12(+0.29%) |
Dec 06, 2023 | 41.35 | 41.35 | 40.80 | 41.09 | 79,003 | -0.16(-0.39%) |
Dec 05, 2023 | 41.25 | 41.35 | 41.16 | 41.25 | 123,141 | +0.00(+0.00%) |
Dec 04, 2023 | 41.32 | 41.35 | 40.93 | 41.25 | 100,063 | +0.00(+0.00%) |
Dec 01, 2023 | 41.05 | 41.29 | 40.80 | 41.25 | 111,078 | +0.07(+0.17%) |
Nov 30, 2023 | 41.34 | 41.65 | 41.10 | 41.18 | 62,143 | -0.08(-0.19%) |
Nov 29, 2023 | 41.41 | 41.73 | 41.12 | 41.26 | 37,876 | +0.11(+0.27%) |
Nov 28, 2023 | 41.18 | 41.35 | 40.99 | 41.15 | 30,711 | -0.10(-0.24%) |
Nov 27, 2023 | 41.31 | 41.49 | 40.82 | 41.25 | 61,108 | -0.04(-0.10%) |
Nov 24, 2023 | 41.61 | 41.93 | 41.17 | 41.29 | 55,226 | -0.20(-0.48%) |
Nov 22, 2023 | 41.75 | 41.94 | 41.38 | 41.49 | 57,787 | -0.10(-0.24%) |
Nov 21, 2023 | 41.66 | 42.12 | 41.51 | 41.59 | 30,597 | -0.14(-0.33%) |
Nov 20, 2023 | 41.22 | 41.84 | 40.67 | 41.73 | 48,619 | +0.72(+1.75%) |
Nov 17, 2023 | 41.22 | 42.01 | 40.67 | 41.01 | 43,153 | -0.11(-0.27%) |
Nov 16, 2023 | 40.91 | 41.59 | 40.85 | 41.12 | 36,163 | +0.19(+0.46%) |
Nov 15, 2023 | 42.19 | 42.24 | 40.75 | 40.93 | 46,091 | -1.16(-2.76%) |
Nov 14, 2023 | 42.43 | 42.43 | 41.38 | 42.09 | 93,542 | +0.57(+1.36%) |
Nov 13, 2023 | 41.14 | 41.95 | 41.14 | 41.53 | 32,776 | -0.03(-0.07%) |
Nov 10, 2023 | 40.19 | 41.93 | 39.57 | 41.56 | 49,171 | +1.29(+3.21%) |
Nov 09, 2023 | 41.08 | 41.75 | 39.75 | 40.26 | 35,417 | -0.61(-1.48%) |
Nov 08, 2023 | 41.52 | 41.52 | 40.60 | 40.87 | 44,711 | -0.37(-0.89%) |
Nov 07, 2023 | 41.71 | 43.23 | 41.07 | 41.24 | 43,636 | -0.44(-1.05%) |
Nov 06, 2023 | 41.24 | 41.93 | 40.68 | 41.68 | 50,367 | +0.27(+0.65%) |
Nov 03, 2023 | 41.91 | 42.30 | 41.39 | 41.41 | 60,585 | -0.27(-0.64%) |
Nov 02, 2023 | 42.43 | 42.45 | 41.60 | 41.68 | 41,728 | -0.47(-1.11%) |