Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.55 | 38.71 | 38.30 | 38.30 | 5,317 | -0.12(-0.32%) |
Jan 30, 2024 | 38.46 | 38.46 | 38.31 | 38.42 | 6,504 | -0.07(-0.19%) |
Jan 29, 2024 | 38.28 | 38.54 | 38.28 | 38.50 | 3,091 | +0.13(+0.35%) |
Jan 26, 2024 | 38.48 | 38.48 | 38.36 | 38.36 | 2,991 | +0.19(+0.50%) |
Jan 25, 2024 | 38.24 | 38.26 | 38.07 | 38.17 | 3,805 | +0.07(+0.18%) |
Jan 24, 2024 | 38.27 | 38.32 | 38.10 | 38.10 | 2,900 | +0.18(+0.48%) |
Jan 23, 2024 | 37.91 | 37.94 | 37.76 | 37.92 | 5,093 | -0.09(-0.24%) |
Jan 22, 2024 | 38.00 | 38.11 | 37.97 | 38.01 | 9,982 | +0.17(+0.45%) |
Jan 19, 2024 | 37.78 | 37.84 | 37.78 | 37.84 | 1,772 | +0.02(+0.05%) |
Jan 18, 2024 | 37.68 | 37.82 | 37.48 | 37.82 | 6,291 | +0.11(+0.29%) |
Jan 17, 2024 | 37.49 | 37.71 | 37.49 | 37.71 | 3,946 | -0.24(-0.63%) |
Jan 16, 2024 | 38.14 | 38.14 | 37.90 | 37.95 | 4,518 | -0.61(-1.59%) |
Jan 12, 2024 | 38.64 | 38.68 | 38.55 | 38.56 | 2,438 | +0.32(+0.84%) |
Jan 11, 2024 | 38.30 | 38.33 | 37.97 | 38.24 | 4,081 | +0.03(+0.09%) |
Jan 10, 2024 | 38.13 | 38.30 | 38.13 | 38.21 | 5,131 | +0.22(+0.57%) |
Jan 09, 2024 | 37.95 | 38.05 | 37.95 | 38.00 | 1,327 | -0.22(-0.59%) |
Jan 08, 2024 | 37.93 | 38.23 | 37.93 | 38.22 | 12,749 | +0.47(+1.24%) |
Jan 05, 2024 | 37.72 | 38.02 | 37.72 | 37.75 | 2,002 | -0.11(-0.29%) |
Jan 04, 2024 | 37.94 | 37.98 | 37.86 | 37.86 | 896 | +0.03(+0.08%) |
Jan 03, 2024 | 37.83 | 37.91 | 37.81 | 37.83 | 1,509 | -0.26(-0.68%) |
Jan 02, 2024 | 38.24 | 38.28 | 38.09 | 38.09 | 5,563 | -0.59(-1.52%) |
Dec 29, 2023 | 38.77 | 38.77 | 38.64 | 38.68 | 2,952 | +0.11(+0.29%) |
Dec 28, 2023 | 38.64 | 38.77 | 38.54 | 38.57 | 8,929 | -0.05(-0.13%) |
Dec 27, 2023 | 38.56 | 38.74 | 38.51 | 38.62 | 15,053 | +0.20(+0.52%) |
Dec 26, 2023 | 38.39 | 38.48 | 38.32 | 38.42 | 16,767 | +0.18(+0.47%) |
Dec 22, 2023 | 38.32 | 38.33 | 38.23 | 38.24 | 18,162 | +0.10(+0.26%) |
Dec 21, 2023 | 37.96 | 38.14 | 37.95 | 38.14 | 17,880 | +0.55(+1.46%) |
Dec 20, 2023 | 37.91 | 37.99 | 37.59 | 37.59 | 12,455 | -0.62(-1.62%) |
Dec 19, 2023 | 38.17 | 38.21 | 38.12 | 38.21 | 9,336 | +0.35(+0.92%) |
Dec 18, 2023 | 37.99 | 37.99 | 37.75 | 37.86 | 6,506 | +0.04(+0.10%) |
Dec 15, 2023 | 38.26 | 38.26 | 37.79 | 37.82 | 8,942 | -0.55(-1.43%) |
Dec 14, 2023 | 38.37 | 38.47 | 38.23 | 38.37 | 6,647 | +0.57(+1.51%) |
Dec 13, 2023 | 37.25 | 37.83 | 37.12 | 37.80 | 13,337 | +0.57(+1.53%) |
Dec 12, 2023 | 37.09 | 37.25 | 37.09 | 37.23 | 18,161 | +0.08(+0.21%) |
Dec 11, 2023 | 36.94 | 37.15 | 36.94 | 37.15 | 5,020 | +0.06(+0.16%) |
Dec 08, 2023 | 37.03 | 37.09 | 36.95 | 37.09 | 4,975 | +0.10(+0.28%) |
Dec 07, 2023 | 36.83 | 37.09 | 36.83 | 36.99 | 26,307 | +0.31(+0.83%) |
Dec 06, 2023 | 36.86 | 36.88 | 36.68 | 36.68 | 5,385 | +0.29(+0.81%) |
Dec 05, 2023 | 36.36 | 36.45 | 36.36 | 36.39 | 16,883 | -0.12(-0.32%) |
Dec 04, 2023 | 36.58 | 36.58 | 36.43 | 36.50 | 30,995 | -0.21(-0.58%) |
Dec 01, 2023 | 36.27 | 36.79 | 36.27 | 36.72 | 21,374 | +0.32(+0.87%) |
Nov 30, 2023 | 36.33 | 36.50 | 36.23 | 36.40 | 24,829 | -0.02(-0.05%) |
Nov 29, 2023 | 36.39 | 36.52 | 36.37 | 36.42 | 20,229 | +0.06(+0.17%) |
Nov 28, 2023 | 36.28 | 36.45 | 36.28 | 36.36 | 12,562 | +0.01(+0.02%) |
Nov 27, 2023 | 36.39 | 36.40 | 36.32 | 36.35 | 11,677 | -0.03(-0.08%) |
Nov 24, 2023 | 36.23 | 36.38 | 36.23 | 36.38 | 1,963 | +0.32(+0.90%) |
Nov 22, 2023 | 36.09 | 36.09 | 35.94 | 36.06 | 34,355 | +0.13(+0.36%) |
Nov 21, 2023 | 36.15 | 36.15 | 35.89 | 35.93 | 30,829 | -0.11(-0.29%) |
Nov 20, 2023 | 35.96 | 36.04 | 35.94 | 36.04 | 9,125 | +0.19(+0.54%) |
Nov 17, 2023 | 35.75 | 35.85 | 35.75 | 35.84 | 10,128 | +0.36(+1.02%) |
Nov 16, 2023 | 35.47 | 35.58 | 35.39 | 35.48 | 11,659 | -0.12(-0.34%) |
Nov 15, 2023 | 35.66 | 35.79 | 35.60 | 35.60 | 6,034 | +0.02(+0.06%) |
Nov 14, 2023 | 35.37 | 35.61 | 35.35 | 35.58 | 20,604 | +0.90(+2.60%) |
Nov 13, 2023 | 34.43 | 34.69 | 34.43 | 34.68 | 2,634 | +0.06(+0.17%) |
Nov 10, 2023 | 34.46 | 34.66 | 34.32 | 34.62 | 16,317 | -0.00(-0.00%) |
Nov 09, 2023 | 34.86 | 34.93 | 34.61 | 34.62 | 7,130 | +0.04(+0.10%) |
Nov 08, 2023 | 34.66 | 34.66 | 34.50 | 34.59 | 4,902 | +0.04(+0.12%) |
Nov 07, 2023 | 34.50 | 34.59 | 34.42 | 34.55 | 11,738 | -0.18(-0.52%) |
Nov 06, 2023 | 34.82 | 34.83 | 34.72 | 34.73 | 15,949 | -0.40(-1.15%) |
Nov 03, 2023 | 35.12 | 35.26 | 35.10 | 35.13 | 9,938 | +0.45(+1.30%) |
Nov 02, 2023 | 34.59 | 34.70 | 34.49 | 34.68 | 21,760 | +0.60(+1.76%) |