Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.54 | 40.62 | 40.05 | 40.06 | 1,536,228 | -0.41(-1.01%) |
Jan 30, 2024 | 40.36 | 40.56 | 40.24 | 40.47 | 937,045 | +0.04(+0.10%) |
Jan 29, 2024 | 40.27 | 40.46 | 40.15 | 40.43 | 817,968 | +0.17(+0.42%) |
Jan 26, 2024 | 40.32 | 40.42 | 40.22 | 40.26 | 902,456 | +0.07(+0.17%) |
Jan 25, 2024 | 40.05 | 40.21 | 39.96 | 40.19 | 1,569,327 | +0.37(+0.92%) |
Jan 24, 2024 | 40.36 | 40.42 | 39.82 | 39.82 | 1,300,437 | -0.39(-0.97%) |
Jan 23, 2024 | 40.17 | 40.30 | 40.09 | 40.21 | 1,730,684 | +0.08(+0.20%) |
Jan 22, 2024 | 40.11 | 40.27 | 40.02 | 40.13 | 1,017,897 | +0.06(+0.15%) |
Jan 19, 2024 | 39.99 | 40.18 | 39.73 | 40.07 | 1,061,269 | +0.18(+0.45%) |
Jan 18, 2024 | 39.78 | 39.94 | 39.62 | 39.89 | 1,061,837 | +0.13(+0.33%) |
Jan 17, 2024 | 39.72 | 40.01 | 39.63 | 39.76 | 1,113,243 | -0.18(-0.45%) |
Jan 16, 2024 | 40.11 | 40.15 | 39.86 | 39.94 | 1,075,183 | -0.32(-0.79%) |
Jan 12, 2024 | 40.27 | 40.43 | 40.16 | 40.26 | 709,481 | +0.15(+0.37%) |
Jan 11, 2024 | 40.32 | 40.34 | 39.88 | 40.11 | 1,154,631 | -0.24(-0.59%) |
Jan 10, 2024 | 40.35 | 40.43 | 40.27 | 40.35 | 956,260 | +0.03(+0.07%) |
Jan 09, 2024 | 40.32 | 40.35 | 40.20 | 40.32 | 848,961 | -0.14(-0.34%) |
Jan 08, 2024 | 40.18 | 40.49 | 40.15 | 40.46 | 2,096,917 | +0.26(+0.64%) |
Jan 05, 2024 | 40.19 | 40.46 | 40.07 | 40.20 | 866,054 | -0.04(-0.10%) |
Jan 04, 2024 | 40.28 | 40.50 | 40.23 | 40.24 | 891,026 | -0.02(-0.05%) |
Jan 03, 2024 | 40.47 | 40.50 | 40.24 | 40.26 | 1,143,308 | -0.26(-0.64%) |
Jan 02, 2024 | 40.17 | 40.63 | 40.17 | 40.52 | 971,939 | +0.14(+0.35%) |
Dec 29, 2023 | 40.40 | 40.41 | 40.21 | 40.38 | 915,847 | -0.02(-0.05%) |
Dec 28, 2023 | 40.27 | 40.43 | 40.27 | 40.40 | 978,302 | +0.07(+0.17%) |
Dec 27, 2023 | 40.32 | 40.38 | 40.20 | 40.33 | 767,169 | +0.06(+0.15%) |
Dec 26, 2023 | 40.11 | 40.39 | 40.10 | 40.27 | 837,295 | +0.17(+0.42%) |
Dec 22, 2023 | 40.02 | 40.30 | 40.01 | 40.10 | 863,971 | +0.21(+0.53%) |
Dec 21, 2023 | 39.77 | 39.93 | 39.59 | 39.89 | 951,654 | +0.32(+0.80%) |
Dec 20, 2023 | 40.00 | 40.17 | 39.57 | 39.57 | 977,904 | -0.50(-1.26%) |
Dec 19, 2023 | 39.89 | 40.11 | 39.89 | 40.07 | 813,651 | +0.24(+0.60%) |
Dec 18, 2023 | 39.84 | 39.92 | 39.74 | 39.84 | 960,727 | +0.14(+0.35%) |
Dec 15, 2023 | 39.99 | 40.03 | 39.61 | 39.70 | 1,118,491 | -0.41(-1.01%) |
Dec 14, 2023 | 40.32 | 40.48 | 40.08 | 40.10 | 1,479,664 | -0.05(-0.12%) |
Dec 13, 2023 | 39.34 | 40.15 | 39.22 | 40.15 | 1,519,557 | +0.80(+2.03%) |
Dec 12, 2023 | 39.34 | 39.39 | 39.14 | 39.35 | 1,059,808 | +0.04(+0.10%) |
Dec 11, 2023 | 39.11 | 39.34 | 39.11 | 39.31 | 859,559 | +0.23(+0.58%) |
Dec 08, 2023 | 39.13 | 39.24 | 38.99 | 39.09 | 905,507 | -0.09(-0.23%) |
Dec 07, 2023 | 39.11 | 39.22 | 39.00 | 39.17 | 1,276,857 | +0.08(+0.20%) |
Dec 06, 2023 | 39.00 | 39.21 | 39.00 | 39.10 | 1,294,517 | +0.20(+0.51%) |
Dec 05, 2023 | 39.09 | 39.11 | 38.85 | 38.90 | 690,914 | -0.27(-0.68%) |
Dec 04, 2023 | 38.83 | 39.20 | 38.83 | 39.16 | 1,682,638 | +0.13(+0.33%) |
Dec 01, 2023 | 38.52 | 39.04 | 38.48 | 39.04 | 1,077,853 | +0.52(+1.36%) |
Nov 30, 2023 | 38.24 | 38.53 | 38.10 | 38.51 | 845,554 | +0.35(+0.91%) |
Nov 29, 2023 | 38.32 | 38.43 | 38.12 | 38.17 | 1,001,755 | -0.05(-0.13%) |
Nov 28, 2023 | 38.27 | 38.41 | 38.16 | 38.22 | 1,273,705 | -0.06(-0.15%) |
Nov 27, 2023 | 38.32 | 38.34 | 38.18 | 38.28 | 1,299,575 | -0.12(-0.31%) |
Nov 24, 2023 | 38.28 | 38.42 | 38.28 | 38.39 | 275,740 | +0.15(+0.39%) |
Nov 22, 2023 | 38.16 | 38.28 | 38.10 | 38.25 | 817,693 | +0.19(+0.49%) |
Nov 21, 2023 | 38.07 | 38.14 | 37.96 | 38.06 | 933,893 | -0.03(-0.08%) |
Nov 20, 2023 | 37.99 | 38.19 | 37.84 | 38.09 | 1,800,687 | -0.04(-0.10%) |
Nov 17, 2023 | 38.15 | 38.21 | 38.03 | 38.13 | 798,988 | +0.10(+0.26%) |
Nov 16, 2023 | 38.03 | 38.16 | 37.97 | 38.03 | 806,662 | +0.01(+0.03%) |
Nov 15, 2023 | 37.97 | 38.24 | 37.96 | 38.02 | 970,530 | +0.07(+0.18%) |
Nov 14, 2023 | 37.50 | 38.01 | 37.50 | 37.95 | 1,001,815 | +0.93(+2.51%) |
Nov 13, 2023 | 37.03 | 37.16 | 36.94 | 37.02 | 889,522 | -0.08(-0.21%) |
Nov 10, 2023 | 36.95 | 37.13 | 36.79 | 37.10 | 950,361 | +0.20(+0.54%) |
Nov 09, 2023 | 37.20 | 37.25 | 36.89 | 36.90 | 1,013,985 | -0.21(-0.56%) |
Nov 08, 2023 | 37.28 | 37.29 | 36.95 | 37.11 | 1,124,856 | -0.15(-0.40%) |
Nov 07, 2023 | 37.41 | 37.41 | 37.24 | 37.26 | 813,706 | -0.21(-0.55%) |
Nov 06, 2023 | 37.60 | 37.60 | 37.44 | 37.46 | 845,129 | -0.12(-0.32%) |
Nov 03, 2023 | 37.53 | 37.79 | 37.53 | 37.58 | 1,283,511 | +0.34(+0.90%) |
Nov 02, 2023 | 36.75 | 37.28 | 36.75 | 37.25 | 1,546,055 | +0.67(+1.84%) |