Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.30 | 41.27 | 40.18 | 40.48 | 491,060 | -0.18(-0.44%) |
Jan 30, 2024 | 39.72 | 41.14 | 39.19 | 40.66 | 393,634 | +0.92(+2.32%) |
Jan 29, 2024 | 39.69 | 39.90 | 39.37 | 39.74 | 345,544 | +0.16(+0.40%) |
Jan 26, 2024 | 39.30 | 39.75 | 39.01 | 39.58 | 416,047 | +0.50(+1.27%) |
Jan 25, 2024 | 39.02 | 39.47 | 38.68 | 39.08 | 236,101 | +0.12(+0.31%) |
Jan 24, 2024 | 39.08 | 39.41 | 38.87 | 38.96 | 296,489 | +0.11(+0.28%) |
Jan 23, 2024 | 39.38 | 39.42 | 38.57 | 38.86 | 187,241 | -0.21(-0.53%) |
Jan 22, 2024 | 39.16 | 39.56 | 38.79 | 39.06 | 391,191 | -0.16(-0.41%) |
Jan 19, 2024 | 38.95 | 39.44 | 38.24 | 39.22 | 291,171 | +0.29(+0.74%) |
Jan 18, 2024 | 38.73 | 39.21 | 38.53 | 38.94 | 105,267 | +0.37(+0.95%) |
Jan 17, 2024 | 38.79 | 38.99 | 38.33 | 38.57 | 212,211 | -0.46(-1.17%) |
Jan 16, 2024 | 38.85 | 39.39 | 38.56 | 39.02 | 228,752 | +0.20(+0.51%) |
Jan 12, 2024 | 38.94 | 39.20 | 38.26 | 38.83 | 187,847 | -0.09(-0.23%) |
Jan 11, 2024 | 37.88 | 39.00 | 37.53 | 38.92 | 241,042 | +0.97(+2.56%) |
Jan 10, 2024 | 37.35 | 38.21 | 37.35 | 37.94 | 134,114 | +0.38(+1.00%) |
Jan 09, 2024 | 38.29 | 38.29 | 37.33 | 37.56 | 264,966 | -0.78(-2.05%) |
Jan 08, 2024 | 37.17 | 38.73 | 36.84 | 38.35 | 275,647 | +1.24(+3.35%) |
Jan 05, 2024 | 37.07 | 37.26 | 36.59 | 37.11 | 184,687 | +0.10(+0.27%) |
Jan 04, 2024 | 38.03 | 38.68 | 36.89 | 37.01 | 184,284 | -0.96(-2.54%) |
Jan 03, 2024 | 39.11 | 39.15 | 37.85 | 37.97 | 163,177 | -1.25(-3.19%) |
Jan 02, 2024 | 39.69 | 39.90 | 37.74 | 39.22 | 289,547 | -0.30(-0.75%) |
Dec 29, 2023 | 38.76 | 39.86 | 38.75 | 39.52 | 193,080 | +0.23(+0.58%) |
Dec 28, 2023 | 38.30 | 39.43 | 38.30 | 39.29 | 230,526 | +0.75(+1.96%) |
Dec 27, 2023 | 38.29 | 38.88 | 38.22 | 38.54 | 164,083 | -0.04(-0.10%) |
Dec 26, 2023 | 37.67 | 38.70 | 37.67 | 38.58 | 73,640 | +0.69(+1.81%) |
Dec 22, 2023 | 37.92 | 38.42 | 37.75 | 37.89 | 52,998 | -0.23(-0.60%) |
Dec 21, 2023 | 37.62 | 38.43 | 37.62 | 38.12 | 160,740 | +0.71(+1.88%) |
Dec 20, 2023 | 38.65 | 39.17 | 37.42 | 37.42 | 161,183 | -1.30(-3.36%) |
Dec 19, 2023 | 37.98 | 38.82 | 37.98 | 38.72 | 69,821 | +0.85(+2.26%) |
Dec 18, 2023 | 38.10 | 38.95 | 37.77 | 37.86 | 139,864 | -0.65(-1.68%) |
Dec 15, 2023 | 38.68 | 39.50 | 37.94 | 38.51 | 148,132 | -0.16(-0.41%) |
Dec 14, 2023 | 39.40 | 40.31 | 38.56 | 38.67 | 353,978 | -0.05(-0.13%) |
Dec 13, 2023 | 38.09 | 38.87 | 37.38 | 38.72 | 95,570 | +0.53(+1.38%) |
Dec 12, 2023 | 38.74 | 39.08 | 37.62 | 38.19 | 160,918 | -0.96(-2.46%) |
Dec 11, 2023 | 39.02 | 39.78 | 38.92 | 39.15 | 798,112 | +0.08(+0.20%) |
Dec 08, 2023 | 38.41 | 39.47 | 38.41 | 39.07 | 164,677 | +0.55(+1.42%) |
Dec 07, 2023 | 38.24 | 39.09 | 38.24 | 38.53 | 85,609 | +0.19(+0.49%) |
Dec 06, 2023 | 39.31 | 39.72 | 38.31 | 38.34 | 97,072 | -0.88(-2.25%) |
Dec 05, 2023 | 38.92 | 39.80 | 38.57 | 39.22 | 141,137 | +0.31(+0.79%) |
Dec 04, 2023 | 38.77 | 39.08 | 38.28 | 38.92 | 240,779 | +0.27(+0.69%) |
Dec 01, 2023 | 38.43 | 39.20 | 38.04 | 38.65 | 199,530 | +0.00(+0.00%) |
Nov 30, 2023 | 37.95 | 39.17 | 37.95 | 38.65 | 136,475 | +0.48(+1.27%) |
Nov 29, 2023 | 38.83 | 39.29 | 38.16 | 38.17 | 142,614 | -0.49(-1.27%) |
Nov 28, 2023 | 38.67 | 38.92 | 37.98 | 38.66 | 125,450 | +0.11(+0.28%) |
Nov 27, 2023 | 38.53 | 38.92 | 38.04 | 38.55 | 181,800 | -0.20(-0.51%) |
Nov 24, 2023 | 38.71 | 39.05 | 38.47 | 38.75 | 43,310 | -0.18(-0.46%) |
Nov 22, 2023 | 37.69 | 39.33 | 37.69 | 38.92 | 346,363 | +1.26(+3.35%) |
Nov 21, 2023 | 38.05 | 38.42 | 37.59 | 37.66 | 88,100 | -0.62(-1.62%) |
Nov 20, 2023 | 37.68 | 38.77 | 37.46 | 38.28 | 244,630 | +0.53(+1.41%) |
Nov 17, 2023 | 37.10 | 38.35 | 36.65 | 37.75 | 194,579 | +0.89(+2.41%) |
Nov 16, 2023 | 38.23 | 38.47 | 36.43 | 36.87 | 351,170 | -1.54(-4.00%) |
Nov 15, 2023 | 38.82 | 39.69 | 38.13 | 38.40 | 261,371 | -0.15(-0.38%) |
Nov 14, 2023 | 37.45 | 38.62 | 36.98 | 38.55 | 439,857 | +1.74(+4.74%) |
Nov 13, 2023 | 37.01 | 37.22 | 36.49 | 36.81 | 338,835 | -0.32(-0.85%) |
Nov 10, 2023 | 37.11 | 37.49 | 36.76 | 37.12 | 417,383 | +0.41(+1.13%) |
Nov 09, 2023 | 37.39 | 37.86 | 36.38 | 36.71 | 453,100 | -0.50(-1.35%) |
Nov 08, 2023 | 38.12 | 39.08 | 37.16 | 37.21 | 438,781 | -0.63(-1.67%) |
Nov 07, 2023 | 37.55 | 38.17 | 36.68 | 37.84 | 412,052 | +0.15(+0.39%) |
Nov 06, 2023 | 38.23 | 38.47 | 37.11 | 37.69 | 705,442 | +0.00(+0.00%) |
Nov 03, 2023 | 37.93 | 38.92 | 36.31 | 37.69 | 1,251,654 | +1.23(+3.38%) |
Nov 02, 2023 | 37.33 | 37.66 | 34.03 | 36.46 | 3,022,313 | -0.50(-1.36%) |