Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.14 | 41.14 | 40.78 | 40.78 | 1,591 | -0.61(-1.48%) |
Jan 30, 2024 | 41.39 | 41.42 | 41.33 | 41.40 | 5,106 | -0.01(-0.02%) |
Jan 29, 2024 | 41.15 | 41.40 | 41.15 | 41.40 | 588 | +0.30(+0.73%) |
Jan 26, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 100 | -0.01(-0.02%) |
Jan 25, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 36 | +0.19(+0.46%) |
Jan 24, 2024 | 41.10 | 41.17 | 40.93 | 40.93 | 2,229 | +0.03(+0.07%) |
Jan 23, 2024 | 40.77 | 40.90 | 40.77 | 40.90 | 1,044 | +0.11(+0.28%) |
Jan 22, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 13 | +0.11(+0.28%) |
Jan 19, 2024 | 40.32 | 40.67 | 40.32 | 40.67 | 735 | +0.48(+1.20%) |
Jan 18, 2024 | 39.92 | 40.19 | 39.92 | 40.19 | 2,104 | +0.34(+0.84%) |
Jan 17, 2024 | 39.71 | 39.85 | 39.71 | 39.85 | 461 | -0.19(-0.47%) |
Jan 16, 2024 | 40.14 | 40.15 | 39.99 | 40.04 | 1,148 | -0.17(-0.43%) |
Jan 12, 2024 | 40.31 | 40.31 | 40.21 | 40.21 | 199 | +0.01(+0.03%) |
Jan 11, 2024 | 39.98 | 40.20 | 39.98 | 40.20 | 1,595 | +0.02(+0.05%) |
Jan 10, 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 90 | +0.21(+0.53%) |
Jan 09, 2024 | 40.00 | 40.00 | 39.91 | 39.97 | 2,506 | -0.05(-0.12%) |
Jan 08, 2024 | 39.79 | 40.02 | 39.79 | 40.02 | 2,988 | +0.54(+1.37%) |
Jan 05, 2024 | 39.38 | 39.48 | 39.38 | 39.48 | 2,340 | +0.11(+0.27%) |
Jan 04, 2024 | 39.60 | 39.69 | 39.37 | 39.37 | 5,811 | -0.15(-0.38%) |
Jan 03, 2024 | 39.65 | 39.68 | 39.52 | 39.52 | 850 | -0.31(-0.78%) |
Jan 02, 2024 | 40.13 | 40.13 | 39.73 | 39.83 | 2,899 | -0.25(-0.62%) |
Dec 29, 2023 | 40.23 | 40.23 | 39.98 | 40.08 | 1,805 | -0.11(-0.28%) |
Dec 28, 2023 | 40.23 | 40.24 | 40.19 | 40.19 | 8,045 | +0.05(+0.12%) |
Dec 27, 2023 | 40.13 | 40.15 | 40.12 | 40.14 | 301 | +0.03(+0.07%) |
Dec 26, 2023 | 40.06 | 40.12 | 40.06 | 40.12 | 1,017 | +0.17(+0.42%) |
Dec 22, 2023 | 39.90 | 39.95 | 39.90 | 39.95 | 675 | +0.07(+0.17%) |
Dec 21, 2023 | 39.88 | 39.88 | 39.88 | 39.88 | 71 | +0.43(+1.09%) |
Dec 20, 2023 | 40.09 | 40.09 | 39.46 | 39.46 | 3,422 | -0.61(-1.52%) |
Dec 19, 2023 | 40.04 | 40.07 | 40.04 | 40.07 | 783 | +0.22(+0.56%) |
Dec 18, 2023 | 39.84 | 39.84 | 39.84 | 39.84 | 23 | +0.17(+0.44%) |
Dec 15, 2023 | 39.67 | 39.67 | 39.67 | 39.67 | 101 | +0.04(+0.10%) |
Dec 14, 2023 | 39.74 | 39.74 | 39.63 | 39.63 | 327 | +0.37(+0.94%) |
Dec 13, 2023 | 39.28 | 39.46 | 39.26 | 39.26 | 722 | +0.27(+0.69%) |
Dec 12, 2023 | 38.91 | 38.99 | 38.91 | 38.99 | 370 | +0.16(+0.41%) |
Dec 11, 2023 | 38.65 | 38.83 | 38.65 | 38.83 | 2,410 | +0.15(+0.40%) |
Dec 08, 2023 | 38.68 | 38.68 | 38.68 | 38.68 | 101 | +0.16(+0.43%) |
Dec 07, 2023 | 38.52 | 38.52 | 38.52 | 38.52 | 63 | +0.32(+0.84%) |
Dec 06, 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 306 | -0.17(-0.43%) |
Dec 05, 2023 | 38.38 | 38.43 | 38.36 | 38.36 | 1,485 | -0.04(-0.11%) |
Dec 04, 2023 | 38.40 | 38.41 | 38.23 | 38.41 | 941 | -0.18(-0.46%) |
Dec 01, 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 101 | +0.22(+0.58%) |
Nov 30, 2023 | 38.36 | 38.36 | 38.36 | 38.36 | 139 | +0.16(+0.42%) |
Nov 29, 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 6 | -0.03(-0.09%) |
Nov 28, 2023 | 38.28 | 38.28 | 38.23 | 38.23 | 318 | +0.03(+0.09%) |
Nov 27, 2023 | 38.25 | 38.25 | 38.19 | 38.20 | 451 | -0.06(-0.16%) |
Nov 24, 2023 | 38.26 | 38.26 | 38.26 | 38.26 | 101 | -0.00(-0.01%) |
Nov 22, 2023 | 38.24 | 38.27 | 38.24 | 38.27 | 898 | +0.17(+0.46%) |
Nov 21, 2023 | 38.03 | 38.09 | 37.84 | 38.09 | 796 | +0.01(+0.03%) |
Nov 20, 2023 | 38.06 | 38.08 | 38.06 | 38.08 | 415 | +0.01(+0.04%) |
Nov 17, 2023 | 38.07 | 38.07 | 38.07 | 38.07 | 101 | +0.00(+0.00%) |
Nov 16, 2023 | 38.05 | 38.07 | 38.05 | 38.07 | 798 | +0.00(+0.01%) |
Nov 15, 2023 | 38.15 | 38.15 | 38.06 | 38.06 | 523 | +0.09(+0.24%) |
Nov 14, 2023 | 37.88 | 38.00 | 37.88 | 37.97 | 550 | +0.69(+1.86%) |
Nov 13, 2023 | 37.28 | 37.28 | 37.28 | 37.28 | 71 | +0.01(+0.02%) |
Nov 10, 2023 | 37.37 | 37.38 | 37.27 | 37.27 | 3,227 | -0.02(-0.07%) |
Nov 09, 2023 | 37.27 | 37.29 | 37.27 | 37.29 | 993 | +0.00(+0.01%) |
Nov 08, 2023 | 35.46 | 37.29 | 35.46 | 37.29 | 1,337 | +0.00(+0.01%) |
Nov 07, 2023 | 37.29 | 37.29 | 37.28 | 37.28 | 1,263 | +0.00(+0.00%) |
Nov 06, 2023 | 37.26 | 37.29 | 37.26 | 37.28 | 36,073 | +0.01(+0.03%) |
Nov 03, 2023 | 37.29 | 37.30 | 37.27 | 37.27 | 1,377 | +0.01(+0.03%) |
Nov 02, 2023 | 37.22 | 37.26 | 37.22 | 37.26 | 400 | +0.65(+1.79%) |