Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.90 | 39.00 | 38.49 | 38.49 | 6,839 | -0.41(-1.05%) |
Jan 30, 2024 | 38.71 | 38.90 | 38.71 | 38.90 | 3,285 | +0.13(+0.34%) |
Jan 29, 2024 | 38.48 | 38.78 | 38.46 | 38.77 | 12,813 | +0.29(+0.75%) |
Jan 26, 2024 | 38.57 | 38.73 | 38.48 | 38.48 | 12,786 | +0.19(+0.50%) |
Jan 25, 2024 | 38.29 | 38.33 | 38.15 | 38.29 | 5,194 | +0.28(+0.74%) |
Jan 24, 2024 | 38.55 | 38.55 | 38.01 | 38.01 | 6,833 | -0.33(-0.86%) |
Jan 23, 2024 | 38.37 | 38.41 | 38.21 | 38.34 | 6,720 | -0.03(-0.08%) |
Jan 22, 2024 | 38.20 | 38.58 | 38.08 | 38.37 | 9,052 | +0.25(+0.66%) |
Jan 19, 2024 | 37.81 | 38.12 | 37.81 | 38.12 | 7,062 | +0.27(+0.71%) |
Jan 18, 2024 | 37.67 | 37.91 | 37.64 | 37.85 | 5,569 | +0.14(+0.37%) |
Jan 17, 2024 | 37.62 | 37.78 | 37.56 | 37.71 | 6,842 | -0.38(-1.00%) |
Jan 16, 2024 | 38.10 | 38.21 | 38.01 | 38.09 | 19,803 | -0.53(-1.37%) |
Jan 12, 2024 | 38.65 | 38.70 | 38.60 | 38.62 | 3,797 | +0.08(+0.21%) |
Jan 11, 2024 | 38.53 | 38.55 | 38.25 | 38.54 | 7,575 | -0.08(-0.21%) |
Jan 10, 2024 | 38.40 | 38.69 | 38.38 | 38.62 | 14,078 | +0.30(+0.78%) |
Jan 09, 2024 | 38.36 | 38.59 | 38.27 | 38.32 | 7,031 | -0.15(-0.39%) |
Jan 08, 2024 | 38.07 | 38.47 | 38.07 | 38.47 | 3,130 | +0.45(+1.18%) |
Jan 05, 2024 | 37.94 | 38.37 | 37.94 | 38.02 | 4,885 | -0.05(-0.13%) |
Jan 04, 2024 | 38.15 | 38.32 | 37.83 | 38.07 | 15,448 | -0.25(-0.65%) |
Jan 03, 2024 | 38.66 | 38.66 | 38.22 | 38.32 | 5,851 | -0.72(-1.84%) |
Jan 02, 2024 | 39.11 | 39.28 | 38.88 | 39.04 | 8,062 | -0.48(-1.21%) |
Dec 29, 2023 | 39.67 | 39.69 | 39.52 | 39.52 | 3,705 | -0.04(-0.10%) |
Dec 28, 2023 | 39.57 | 39.73 | 39.56 | 39.56 | 5,669 | -0.06(-0.15%) |
Dec 27, 2023 | 39.35 | 39.71 | 39.35 | 39.62 | 9,648 | +0.10(+0.25%) |
Dec 26, 2023 | 39.29 | 39.59 | 39.19 | 39.52 | 13,396 | +0.27(+0.69%) |
Dec 22, 2023 | 39.18 | 39.30 | 39.18 | 39.25 | 5,283 | +0.18(+0.46%) |
Dec 21, 2023 | 38.75 | 39.07 | 38.75 | 39.07 | 42,040 | +0.42(+1.09%) |
Dec 20, 2023 | 38.91 | 39.18 | 38.62 | 38.65 | 14,213 | -0.31(-0.80%) |
Dec 19, 2023 | 38.56 | 38.97 | 38.56 | 38.96 | 9,714 | +0.63(+1.64%) |
Dec 18, 2023 | 38.34 | 38.42 | 38.20 | 38.33 | 24,992 | -0.06(-0.15%) |
Dec 15, 2023 | 38.52 | 38.61 | 38.39 | 38.39 | 7,936 | -0.17(-0.44%) |
Dec 14, 2023 | 38.40 | 38.65 | 38.40 | 38.56 | 12,584 | +0.68(+1.79%) |
Dec 13, 2023 | 37.36 | 38.01 | 37.22 | 37.88 | 11,418 | +0.60(+1.61%) |
Dec 12, 2023 | 37.17 | 37.38 | 37.11 | 37.28 | 12,295 | +0.11(+0.30%) |
Dec 11, 2023 | 37.06 | 37.28 | 37.06 | 37.17 | 5,981 | +0.18(+0.49%) |
Dec 08, 2023 | 36.85 | 37.11 | 36.85 | 36.99 | 3,930 | +0.02(+0.05%) |
Dec 07, 2023 | 36.93 | 37.10 | 36.73 | 36.97 | 35,617 | +0.10(+0.27%) |
Dec 06, 2023 | 36.83 | 37.04 | 36.83 | 36.87 | 15,453 | +0.31(+0.85%) |
Dec 05, 2023 | 36.66 | 36.67 | 36.51 | 36.56 | 8,464 | -0.11(-0.30%) |
Dec 04, 2023 | 36.70 | 36.88 | 36.60 | 36.67 | 15,570 | -0.23(-0.62%) |
Dec 01, 2023 | 36.40 | 37.00 | 36.40 | 36.90 | 12,442 | +0.40(+1.09%) |
Nov 30, 2023 | 36.23 | 36.50 | 36.23 | 36.50 | 5,396 | +0.27(+0.74%) |
Nov 29, 2023 | 36.22 | 36.40 | 36.19 | 36.23 | 13,826 | +0.21(+0.58%) |
Nov 28, 2023 | 36.07 | 36.31 | 35.98 | 36.02 | 5,301 | -0.04(-0.11%) |
Nov 27, 2023 | 35.95 | 36.22 | 35.92 | 36.06 | 11,129 | +0.03(+0.08%) |
Nov 24, 2023 | 35.86 | 36.06 | 35.86 | 36.03 | 2,859 | +0.28(+0.78%) |
Nov 22, 2023 | 35.66 | 35.79 | 35.66 | 35.76 | 2,599 | +0.17(+0.48%) |
Nov 21, 2023 | 35.46 | 35.69 | 35.46 | 35.59 | 7,433 | +0.13(+0.37%) |
Nov 20, 2023 | 34.93 | 35.54 | 34.93 | 35.46 | 14,323 | +0.07(+0.20%) |
Nov 17, 2023 | 35.46 | 35.46 | 35.30 | 35.39 | 7,878 | +0.19(+0.54%) |
Nov 16, 2023 | 35.18 | 35.47 | 35.12 | 35.20 | 11,252 | -0.03(-0.09%) |
Nov 15, 2023 | 35.10 | 35.37 | 35.10 | 35.23 | 6,293 | +0.25(+0.71%) |
Nov 14, 2023 | 34.25 | 35.06 | 34.25 | 34.98 | 15,423 | +1.23(+3.64%) |
Nov 13, 2023 | 33.48 | 33.83 | 33.48 | 33.75 | 6,181 | -0.05(-0.15%) |
Nov 10, 2023 | 33.41 | 33.80 | 33.39 | 33.80 | 24,365 | +0.45(+1.35%) |
Nov 09, 2023 | 33.62 | 33.73 | 33.32 | 33.35 | 5,535 | +0.01(+0.03%) |
Nov 08, 2023 | 33.41 | 33.47 | 33.30 | 33.34 | 5,921 | -0.07(-0.21%) |
Nov 07, 2023 | 33.17 | 33.50 | 33.17 | 33.41 | 37,404 | +0.06(+0.18%) |
Nov 06, 2023 | 33.57 | 33.64 | 33.31 | 33.35 | 5,533 | -0.32(-0.95%) |
Nov 03, 2023 | 33.70 | 33.77 | 33.58 | 33.67 | 6,186 | +0.71(+2.15%) |
Nov 02, 2023 | 32.63 | 32.96 | 32.63 | 32.96 | 7,155 | +0.95(+2.96%) |