Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.21 | 40.48 | 39.33 | 39.40 | 573,332 | -0.69(-1.71%) |
Jan 30, 2024 | 40.05 | 40.41 | 39.72 | 40.09 | 373,212 | -0.33(-0.81%) |
Jan 29, 2024 | 40.14 | 40.44 | 39.71 | 40.42 | 352,810 | +0.09(+0.22%) |
Jan 26, 2024 | 41.05 | 41.05 | 40.14 | 40.33 | 315,585 | -0.40(-0.98%) |
Jan 25, 2024 | 41.03 | 41.34 | 40.37 | 40.73 | 521,184 | -0.01(-0.02%) |
Jan 24, 2024 | 41.33 | 41.50 | 40.61 | 40.74 | 443,807 | -0.20(-0.49%) |
Jan 23, 2024 | 41.91 | 42.00 | 40.93 | 40.93 | 469,580 | -0.59(-1.42%) |
Jan 22, 2024 | 40.10 | 41.54 | 40.02 | 41.52 | 598,714 | +1.74(+4.38%) |
Jan 19, 2024 | 40.15 | 40.33 | 39.38 | 39.78 | 407,335 | -0.07(-0.17%) |
Jan 18, 2024 | 39.30 | 39.91 | 39.10 | 39.85 | 448,367 | +0.63(+1.60%) |
Jan 17, 2024 | 39.01 | 39.51 | 39.01 | 39.22 | 329,144 | -0.39(-0.98%) |
Jan 16, 2024 | 39.84 | 39.99 | 39.32 | 39.61 | 475,673 | -0.43(-1.07%) |
Jan 12, 2024 | 40.69 | 40.72 | 39.73 | 40.04 | 481,294 | -0.10(-0.25%) |
Jan 11, 2024 | 40.31 | 40.45 | 39.65 | 40.14 | 566,491 | -0.48(-1.18%) |
Jan 10, 2024 | 40.56 | 40.70 | 39.97 | 40.62 | 404,555 | -0.04(-0.10%) |
Jan 09, 2024 | 40.89 | 41.07 | 40.59 | 40.66 | 369,969 | -0.73(-1.76%) |
Jan 08, 2024 | 40.58 | 41.41 | 40.47 | 41.38 | 381,496 | +0.78(+1.91%) |
Jan 05, 2024 | 40.37 | 40.88 | 40.30 | 40.61 | 564,714 | +0.00(+0.00%) |
Jan 04, 2024 | 40.57 | 40.79 | 40.10 | 40.61 | 540,935 | +0.02(+0.05%) |
Jan 03, 2024 | 41.56 | 41.56 | 40.44 | 40.59 | 467,723 | -1.14(-2.72%) |
Jan 02, 2024 | 42.07 | 42.55 | 41.51 | 41.72 | 433,357 | -0.49(-1.16%) |
Dec 29, 2023 | 42.60 | 42.84 | 42.04 | 42.21 | 389,150 | -0.43(-1.00%) |
Dec 28, 2023 | 42.42 | 42.70 | 42.33 | 42.64 | 328,821 | +0.16(+0.37%) |
Dec 27, 2023 | 42.73 | 42.81 | 42.38 | 42.48 | 382,622 | -0.24(-0.56%) |
Dec 26, 2023 | 42.64 | 42.84 | 42.20 | 42.72 | 262,784 | +0.26(+0.61%) |
Dec 22, 2023 | 42.69 | 42.96 | 42.27 | 42.46 | 374,130 | +0.12(+0.28%) |
Dec 21, 2023 | 41.60 | 42.44 | 41.60 | 42.34 | 530,405 | +0.85(+2.06%) |
Dec 20, 2023 | 41.26 | 42.46 | 41.13 | 41.49 | 545,984 | -0.14(-0.33%) |
Dec 19, 2023 | 40.97 | 41.79 | 40.97 | 41.63 | 587,213 | +0.82(+2.02%) |
Dec 18, 2023 | 42.03 | 42.49 | 40.52 | 40.80 | 628,362 | -0.98(-2.35%) |
Dec 15, 2023 | 41.71 | 42.41 | 41.45 | 41.78 | 1,694,501 | +0.21(+0.50%) |
Dec 14, 2023 | 40.99 | 41.97 | 40.99 | 41.58 | 687,735 | +1.07(+2.65%) |
Dec 13, 2023 | 40.34 | 40.61 | 39.07 | 40.50 | 755,378 | +0.11(+0.27%) |
Dec 12, 2023 | 40.59 | 40.66 | 40.30 | 40.39 | 355,629 | -0.10(-0.25%) |
Dec 11, 2023 | 39.99 | 40.53 | 39.94 | 40.49 | 367,058 | +0.51(+1.27%) |
Dec 08, 2023 | 40.25 | 40.59 | 39.80 | 39.99 | 379,701 | -0.33(-0.81%) |
Dec 07, 2023 | 40.29 | 40.63 | 39.84 | 40.31 | 455,392 | +0.16(+0.40%) |
Dec 06, 2023 | 40.36 | 40.36 | 39.87 | 40.16 | 364,911 | +0.02(+0.05%) |
Dec 05, 2023 | 40.62 | 40.67 | 40.13 | 40.14 | 464,750 | -0.72(-1.75%) |
Dec 04, 2023 | 40.60 | 41.31 | 40.54 | 40.85 | 640,404 | +0.20(+0.49%) |
Dec 01, 2023 | 39.83 | 40.66 | 39.73 | 40.65 | 519,002 | +0.92(+2.32%) |
Nov 30, 2023 | 39.44 | 39.79 | 39.12 | 39.73 | 570,694 | +0.38(+0.96%) |
Nov 29, 2023 | 39.26 | 40.66 | 39.26 | 39.35 | 662,867 | +0.10(+0.25%) |
Nov 28, 2023 | 39.24 | 39.41 | 38.78 | 39.25 | 496,149 | -0.14(-0.35%) |
Nov 27, 2023 | 39.22 | 39.42 | 38.71 | 39.39 | 591,642 | +0.09(+0.23%) |
Nov 24, 2023 | 38.89 | 39.37 | 38.82 | 39.30 | 249,442 | +0.39(+1.00%) |
Nov 22, 2023 | 38.95 | 39.11 | 38.73 | 38.91 | 491,801 | +0.15(+0.38%) |
Nov 21, 2023 | 38.23 | 38.85 | 38.07 | 38.77 | 658,900 | +0.48(+1.25%) |
Nov 20, 2023 | 38.23 | 38.38 | 37.79 | 38.29 | 563,991 | +0.09(+0.23%) |
Nov 17, 2023 | 38.43 | 38.48 | 37.98 | 38.20 | 974,926 | -0.03(-0.08%) |
Nov 16, 2023 | 39.16 | 39.28 | 37.73 | 38.23 | 615,384 | -1.00(-2.56%) |
Nov 15, 2023 | 38.08 | 39.88 | 38.08 | 39.23 | 864,667 | +1.19(+3.13%) |
Nov 14, 2023 | 37.68 | 38.58 | 37.49 | 38.04 | 636,451 | +1.08(+2.93%) |
Nov 13, 2023 | 36.27 | 37.00 | 36.09 | 36.96 | 609,715 | +0.45(+1.22%) |
Nov 10, 2023 | 36.14 | 36.57 | 35.81 | 36.51 | 569,501 | +0.45(+1.24%) |
Nov 09, 2023 | 36.84 | 36.96 | 36.02 | 36.06 | 375,774 | -0.53(-1.44%) |
Nov 08, 2023 | 36.98 | 37.44 | 36.47 | 36.59 | 422,141 | -0.25(-0.67%) |
Nov 07, 2023 | 36.71 | 37.08 | 36.34 | 36.84 | 440,848 | -0.08(-0.22%) |
Nov 06, 2023 | 36.51 | 36.94 | 35.90 | 36.92 | 675,790 | +0.27(+0.73%) |
Nov 03, 2023 | 36.41 | 36.76 | 35.93 | 36.65 | 662,519 | +0.90(+2.53%) |
Nov 02, 2023 | 35.29 | 36.61 | 34.77 | 35.75 | 1,229,739 | +0.01(+0.03%) |