Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.44 | 38.69 | 38.00 | 38.10 | 676,659 | -0.17(-0.45%) |
Jan 30, 2024 | 38.09 | 38.33 | 37.79 | 38.27 | 1,019,503 | +0.14(+0.37%) |
Jan 29, 2024 | 37.74 | 38.19 | 37.57 | 38.12 | 587,805 | +0.41(+1.08%) |
Jan 26, 2024 | 37.87 | 38.01 | 37.63 | 37.72 | 446,381 | -0.07(-0.18%) |
Jan 25, 2024 | 37.65 | 37.82 | 37.52 | 37.78 | 715,156 | +0.35(+0.94%) |
Jan 24, 2024 | 38.20 | 38.22 | 37.37 | 37.43 | 928,418 | -0.36(-0.95%) |
Jan 23, 2024 | 38.07 | 38.29 | 37.72 | 37.79 | 907,161 | -0.33(-0.87%) |
Jan 22, 2024 | 38.44 | 38.70 | 38.04 | 38.12 | 992,512 | -0.30(-0.79%) |
Jan 19, 2024 | 37.99 | 38.59 | 37.85 | 38.43 | 1,011,962 | +0.56(+1.48%) |
Jan 18, 2024 | 38.31 | 38.43 | 37.76 | 37.87 | 759,637 | -0.45(-1.16%) |
Jan 17, 2024 | 38.79 | 38.92 | 38.06 | 38.31 | 1,403,398 | -0.60(-1.54%) |
Jan 16, 2024 | 38.86 | 38.98 | 38.54 | 38.91 | 809,429 | -0.07(-0.17%) |
Jan 12, 2024 | 39.31 | 39.42 | 38.90 | 38.98 | 767,463 | +0.04(+0.10%) |
Jan 11, 2024 | 39.47 | 39.57 | 38.63 | 38.94 | 678,115 | -0.71(-1.80%) |
Jan 10, 2024 | 39.63 | 39.87 | 39.59 | 39.65 | 492,276 | +0.05(+0.12%) |
Jan 09, 2024 | 39.83 | 39.83 | 39.60 | 39.60 | 445,128 | -0.28(-0.69%) |
Jan 08, 2024 | 39.57 | 39.92 | 39.52 | 39.88 | 436,673 | +0.36(+0.91%) |
Jan 05, 2024 | 39.32 | 40.05 | 39.19 | 39.52 | 771,720 | +0.22(+0.56%) |
Jan 04, 2024 | 39.22 | 39.57 | 38.98 | 39.30 | 945,706 | +0.19(+0.49%) |
Jan 03, 2024 | 38.92 | 39.24 | 38.84 | 39.11 | 505,161 | +0.15(+0.39%) |
Jan 02, 2024 | 38.65 | 39.17 | 38.61 | 38.96 | 803,594 | -0.09(-0.22%) |
Dec 29, 2023 | 38.75 | 39.12 | 38.68 | 39.04 | 499,762 | +0.10(+0.27%) |
Dec 28, 2023 | 38.89 | 39.09 | 38.74 | 38.94 | 653,963 | -0.04(-0.10%) |
Dec 27, 2023 | 38.83 | 39.16 | 38.69 | 38.98 | 510,204 | +0.10(+0.27%) |
Dec 26, 2023 | 38.65 | 38.98 | 38.65 | 38.87 | 221,313 | +0.23(+0.59%) |
Dec 22, 2023 | 38.49 | 38.86 | 38.49 | 38.65 | 827,237 | +0.31(+0.82%) |
Dec 21, 2023 | 38.13 | 38.49 | 38.13 | 38.33 | 703,077 | +0.30(+0.80%) |
Dec 20, 2023 | 38.71 | 38.88 | 38.02 | 38.03 | 999,091 | -0.77(-1.98%) |
Dec 19, 2023 | 38.53 | 38.90 | 38.53 | 38.80 | 773,409 | +0.32(+0.84%) |
Dec 18, 2023 | 39.04 | 39.16 | 38.37 | 38.48 | 837,240 | -0.46(-1.17%) |
Dec 15, 2023 | 39.33 | 39.33 | 38.79 | 38.93 | 1,262,395 | -0.41(-1.04%) |
Dec 14, 2023 | 39.43 | 39.64 | 39.16 | 39.34 | 1,544,141 | +0.14(+0.36%) |
Dec 13, 2023 | 37.93 | 39.23 | 37.62 | 39.20 | 733,520 | +1.40(+3.69%) |
Dec 12, 2023 | 38.44 | 38.48 | 37.47 | 37.80 | 1,013,751 | -0.89(-2.31%) |
Dec 11, 2023 | 38.45 | 38.70 | 38.19 | 38.69 | 622,568 | +0.05(+0.12%) |
Dec 08, 2023 | 38.73 | 38.79 | 38.43 | 38.65 | 465,741 | -0.14(-0.37%) |
Dec 07, 2023 | 38.86 | 39.08 | 38.76 | 38.79 | 558,507 | -0.08(-0.20%) |
Dec 06, 2023 | 38.53 | 39.10 | 38.53 | 38.86 | 602,541 | +0.44(+1.14%) |
Dec 05, 2023 | 38.61 | 38.70 | 38.34 | 38.43 | 511,136 | -0.17(-0.44%) |
Dec 04, 2023 | 38.39 | 38.78 | 38.17 | 38.60 | 875,927 | +0.02(+0.05%) |
Dec 01, 2023 | 38.11 | 38.61 | 38.02 | 38.58 | 616,671 | +0.53(+1.40%) |
Nov 30, 2023 | 37.96 | 38.16 | 37.41 | 38.05 | 1,164,280 | +0.09(+0.25%) |
Nov 29, 2023 | 38.53 | 38.56 | 37.84 | 37.95 | 1,053,447 | -0.66(-1.72%) |
Nov 28, 2023 | 38.75 | 39.11 | 38.60 | 38.62 | 821,279 | -0.08(-0.20%) |
Nov 27, 2023 | 38.94 | 38.94 | 38.51 | 38.69 | 507,426 | -0.30(-0.78%) |
Nov 24, 2023 | 39.07 | 39.07 | 38.87 | 39.00 | 251,805 | +0.03(+0.07%) |
Nov 22, 2023 | 38.97 | 39.09 | 38.71 | 38.97 | 468,193 | +0.09(+0.22%) |
Nov 21, 2023 | 39.09 | 39.30 | 38.80 | 38.88 | 942,542 | -0.05(-0.12%) |
Nov 20, 2023 | 38.83 | 39.06 | 38.62 | 38.93 | 506,068 | -0.15(-0.39%) |
Nov 17, 2023 | 39.16 | 39.21 | 38.89 | 39.08 | 419,791 | +0.12(+0.32%) |
Nov 16, 2023 | 39.16 | 39.25 | 38.82 | 38.96 | 1,037,542 | +0.56(+1.46%) |
Nov 15, 2023 | 38.04 | 38.49 | 38.04 | 38.40 | 732,056 | +0.28(+0.73%) |
Nov 14, 2023 | 37.79 | 38.31 | 37.74 | 38.12 | 664,758 | +0.85(+2.29%) |
Nov 13, 2023 | 37.29 | 37.46 | 37.12 | 37.27 | 624,004 | -0.12(-0.32%) |
Nov 10, 2023 | 37.70 | 37.74 | 37.21 | 37.39 | 1,034,973 | -0.32(-0.86%) |
Nov 09, 2023 | 37.49 | 38.12 | 37.49 | 37.71 | 801,606 | +0.25(+0.67%) |
Nov 08, 2023 | 37.47 | 37.54 | 37.23 | 37.46 | 532,093 | -0.14(-0.37%) |
Nov 07, 2023 | 38.04 | 38.04 | 37.54 | 37.60 | 969,130 | -0.60(-1.58%) |
Nov 06, 2023 | 38.47 | 38.61 | 38.05 | 38.20 | 692,300 | -0.30(-0.77%) |
Nov 03, 2023 | 38.89 | 39.05 | 38.27 | 38.50 | 1,179,543 | -0.06(-0.17%) |
Nov 02, 2023 | 37.66 | 38.65 | 37.38 | 38.57 | 1,104,754 | +1.19(+3.17%) |