Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.14 | 41.50 | 39.47 | 40.82 | 606,123 | -0.63(-1.51%) |
Jan 30, 2024 | 41.35 | 41.94 | 41.09 | 41.45 | 634,015 | +0.08(+0.19%) |
Jan 29, 2024 | 41.24 | 41.86 | 41.20 | 41.37 | 509,670 | +0.17(+0.40%) |
Jan 26, 2024 | 40.60 | 41.58 | 40.51 | 41.20 | 465,575 | +0.52(+1.28%) |
Jan 25, 2024 | 40.43 | 40.93 | 39.60 | 40.68 | 868,515 | +0.74(+1.84%) |
Jan 24, 2024 | 40.35 | 40.35 | 39.58 | 39.95 | 616,344 | +0.04(+0.10%) |
Jan 23, 2024 | 39.94 | 40.14 | 39.50 | 39.91 | 420,007 | +0.11(+0.27%) |
Jan 22, 2024 | 39.79 | 41.15 | 39.55 | 39.80 | 538,898 | +0.38(+0.97%) |
Jan 19, 2024 | 39.07 | 39.66 | 38.40 | 39.42 | 1,253,024 | +1.08(+2.81%) |
Jan 18, 2024 | 38.20 | 38.39 | 37.75 | 38.34 | 693,816 | +0.29(+0.77%) |
Jan 17, 2024 | 37.75 | 38.48 | 37.46 | 38.05 | 469,370 | -0.23(-0.59%) |
Jan 16, 2024 | 38.47 | 38.50 | 37.71 | 38.27 | 737,627 | -0.48(-1.24%) |
Jan 12, 2024 | 39.26 | 39.56 | 38.60 | 38.75 | 431,960 | -0.33(-0.85%) |
Jan 11, 2024 | 39.07 | 39.26 | 38.61 | 39.08 | 447,307 | +0.06(+0.15%) |
Jan 10, 2024 | 38.52 | 39.16 | 38.38 | 39.03 | 502,625 | +0.44(+1.14%) |
Jan 09, 2024 | 38.23 | 38.82 | 37.87 | 38.58 | 763,227 | +0.14(+0.36%) |
Jan 08, 2024 | 38.85 | 39.06 | 38.38 | 38.45 | 606,589 | -0.47(-1.21%) |
Jan 05, 2024 | 38.68 | 39.52 | 38.60 | 38.92 | 655,325 | -0.09(-0.23%) |
Jan 04, 2024 | 38.84 | 39.51 | 38.68 | 39.01 | 809,071 | +0.04(+0.10%) |
Jan 03, 2024 | 39.82 | 39.82 | 38.86 | 38.97 | 924,092 | -1.10(-2.74%) |
Jan 02, 2024 | 41.97 | 42.22 | 39.67 | 40.07 | 1,186,424 | -2.27(-5.35%) |
Dec 29, 2023 | 42.77 | 42.81 | 42.25 | 42.33 | 295,358 | -0.46(-1.08%) |
Dec 28, 2023 | 42.68 | 43.10 | 42.65 | 42.79 | 326,116 | +0.11(+0.25%) |
Dec 27, 2023 | 43.30 | 43.30 | 42.56 | 42.68 | 437,059 | -0.39(-0.91%) |
Dec 26, 2023 | 42.59 | 43.59 | 42.59 | 43.08 | 363,188 | +0.19(+0.43%) |
Dec 22, 2023 | 42.65 | 43.06 | 42.03 | 42.89 | 378,083 | +0.52(+1.23%) |
Dec 21, 2023 | 41.78 | 42.38 | 41.26 | 42.37 | 534,911 | +1.03(+2.49%) |
Dec 20, 2023 | 41.18 | 42.49 | 40.66 | 41.34 | 416,548 | -0.15(-0.35%) |
Dec 19, 2023 | 41.10 | 41.71 | 40.97 | 41.49 | 467,248 | +0.49(+1.20%) |
Dec 18, 2023 | 41.18 | 41.48 | 40.65 | 41.00 | 505,981 | -0.25(-0.62%) |
Dec 15, 2023 | 40.26 | 41.32 | 40.17 | 41.25 | 1,574,070 | +0.90(+2.24%) |
Dec 14, 2023 | 38.56 | 40.53 | 38.56 | 40.35 | 1,382,497 | +2.27(+5.97%) |
Dec 13, 2023 | 36.63 | 38.27 | 36.42 | 38.07 | 787,195 | +1.36(+3.71%) |
Dec 12, 2023 | 37.26 | 37.26 | 36.63 | 36.71 | 565,952 | -0.28(-0.77%) |
Dec 11, 2023 | 36.62 | 37.40 | 36.62 | 37.00 | 337,923 | +0.24(+0.64%) |
Dec 08, 2023 | 36.31 | 37.02 | 36.31 | 36.76 | 453,116 | +0.37(+1.02%) |
Dec 07, 2023 | 35.97 | 36.40 | 35.87 | 36.39 | 496,722 | +0.40(+1.12%) |
Dec 06, 2023 | 35.84 | 36.49 | 35.71 | 35.99 | 992,820 | +0.40(+1.13%) |
Dec 05, 2023 | 34.61 | 35.58 | 34.48 | 35.58 | 679,416 | +0.79(+2.28%) |
Dec 04, 2023 | 34.58 | 35.18 | 34.51 | 34.79 | 673,810 | +0.04(+0.11%) |
Dec 01, 2023 | 34.04 | 35.02 | 33.83 | 34.75 | 1,718,444 | +0.43(+1.26%) |
Nov 30, 2023 | 34.78 | 34.80 | 34.20 | 34.32 | 2,428,680 | +0.16(+0.46%) |
Nov 29, 2023 | 33.93 | 34.78 | 33.76 | 34.16 | 969,519 | +0.54(+1.60%) |
Nov 28, 2023 | 34.05 | 34.35 | 33.41 | 33.62 | 1,167,978 | -0.43(-1.27%) |
Nov 27, 2023 | 34.38 | 34.49 | 33.57 | 34.05 | 740,054 | -0.24(-0.69%) |
Nov 24, 2023 | 34.16 | 34.48 | 33.85 | 34.29 | 362,782 | +0.09(+0.26%) |
Nov 22, 2023 | 33.93 | 34.37 | 33.58 | 34.20 | 325,560 | +0.35(+1.04%) |
Nov 21, 2023 | 34.37 | 34.72 | 33.84 | 33.85 | 505,931 | -0.65(-1.88%) |
Nov 20, 2023 | 33.97 | 34.65 | 33.84 | 34.50 | 510,576 | +0.33(+0.98%) |
Nov 17, 2023 | 33.44 | 34.17 | 33.03 | 34.16 | 1,122,301 | +0.98(+2.95%) |
Nov 16, 2023 | 33.51 | 33.83 | 33.08 | 33.18 | 1,522,258 | +0.12(+0.36%) |
Nov 15, 2023 | 32.57 | 33.19 | 32.34 | 33.06 | 861,573 | +0.71(+2.18%) |
Nov 14, 2023 | 31.58 | 32.60 | 31.58 | 32.36 | 604,094 | +1.35(+4.37%) |
Nov 13, 2023 | 30.40 | 31.16 | 30.21 | 31.00 | 382,279 | +0.34(+1.10%) |
Nov 10, 2023 | 30.28 | 30.80 | 29.97 | 30.67 | 516,026 | +0.64(+2.12%) |
Nov 09, 2023 | 30.59 | 30.64 | 29.96 | 30.03 | 555,826 | -0.27(-0.89%) |
Nov 08, 2023 | 30.13 | 30.59 | 29.53 | 30.30 | 1,544,082 | +0.91(+3.09%) |
Nov 07, 2023 | 29.15 | 30.18 | 28.64 | 29.39 | 1,325,757 | +0.85(+2.98%) |
Nov 06, 2023 | 28.91 | 29.14 | 27.97 | 28.54 | 814,625 | -0.22(-0.77%) |
Nov 03, 2023 | 28.13 | 28.89 | 28.13 | 28.76 | 660,802 | +0.73(+2.62%) |
Nov 02, 2023 | 27.58 | 28.30 | 27.28 | 28.03 | 600,444 | +0.78(+2.87%) |