Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 39.42 | 39.63 | 37.70 | 37.85 | 76,398 | -1.45(-3.68%) |
Jan 30, 2024 | 39.18 | 39.44 | 36.86 | 39.30 | 67,335 | -0.38(-0.96%) |
Jan 29, 2024 | 38.55 | 39.79 | 38.31 | 39.68 | 57,495 | +0.87(+2.24%) |
Jan 26, 2024 | 39.48 | 39.49 | 38.54 | 38.81 | 64,475 | -0.22(-0.56%) |
Jan 25, 2024 | 40.03 | 40.03 | 38.65 | 39.03 | 49,916 | -0.30(-0.76%) |
Jan 24, 2024 | 40.49 | 40.49 | 38.87 | 39.33 | 62,731 | -0.59(-1.47%) |
Jan 23, 2024 | 40.63 | 40.63 | 39.15 | 39.92 | 83,162 | -0.43(-1.06%) |
Jan 22, 2024 | 38.89 | 40.36 | 38.86 | 40.34 | 106,924 | +1.95(+5.09%) |
Jan 19, 2024 | 38.02 | 38.39 | 37.12 | 38.39 | 78,453 | +0.57(+1.50%) |
Jan 18, 2024 | 37.89 | 38.05 | 37.10 | 37.82 | 60,603 | +0.26(+0.69%) |
Jan 17, 2024 | 37.65 | 38.34 | 37.24 | 37.56 | 85,775 | -0.58(-1.52%) |
Jan 16, 2024 | 38.52 | 39.03 | 37.79 | 38.14 | 96,552 | -0.36(-0.93%) |
Jan 12, 2024 | 39.29 | 39.48 | 38.42 | 38.50 | 79,546 | -0.24(-0.62%) |
Jan 11, 2024 | 38.49 | 39.11 | 37.62 | 38.74 | 90,713 | +0.36(+0.94%) |
Jan 10, 2024 | 38.61 | 38.61 | 37.62 | 38.38 | 81,012 | -0.06(-0.16%) |
Jan 09, 2024 | 38.69 | 39.12 | 37.98 | 38.44 | 96,021 | -0.70(-1.78%) |
Jan 08, 2024 | 39.96 | 40.57 | 38.94 | 39.14 | 89,761 | -0.75(-1.88%) |
Jan 05, 2024 | 40.27 | 40.76 | 39.46 | 39.89 | 139,529 | -1.02(-2.49%) |
Jan 04, 2024 | 43.62 | 44.70 | 40.45 | 40.90 | 194,046 | -2.15(-5.00%) |
Jan 03, 2024 | 44.62 | 44.62 | 42.65 | 43.06 | 308,534 | -1.52(-3.40%) |
Jan 02, 2024 | 44.68 | 44.96 | 43.80 | 44.57 | 270,884 | -0.05(-0.11%) |
Dec 29, 2023 | 45.49 | 45.53 | 44.47 | 44.62 | 102,028 | -0.90(-1.97%) |
Dec 28, 2023 | 45.14 | 45.61 | 44.97 | 45.52 | 93,966 | +0.28(+0.62%) |
Dec 27, 2023 | 45.65 | 45.79 | 44.63 | 45.24 | 103,097 | -0.34(-0.74%) |
Dec 26, 2023 | 45.48 | 46.02 | 45.10 | 45.58 | 58,575 | +0.30(+0.66%) |
Dec 22, 2023 | 44.86 | 45.33 | 44.70 | 45.28 | 73,706 | +0.68(+1.52%) |
Dec 21, 2023 | 43.98 | 44.90 | 43.38 | 44.60 | 74,847 | +1.29(+2.97%) |
Dec 20, 2023 | 43.09 | 43.93 | 42.67 | 43.32 | 153,124 | +0.29(+0.67%) |
Dec 19, 2023 | 40.86 | 43.32 | 40.86 | 43.03 | 81,186 | +2.19(+5.37%) |
Dec 18, 2023 | 41.95 | 42.02 | 40.58 | 40.83 | 69,934 | -1.06(-2.52%) |
Dec 15, 2023 | 42.45 | 43.05 | 41.16 | 41.89 | 193,678 | -0.17(-0.40%) |
Dec 14, 2023 | 41.34 | 42.31 | 41.18 | 42.06 | 97,990 | +1.42(+3.48%) |
Dec 13, 2023 | 39.46 | 40.83 | 39.11 | 40.64 | 84,044 | +1.13(+2.85%) |
Dec 12, 2023 | 39.70 | 39.80 | 39.20 | 39.52 | 52,207 | -0.07(-0.18%) |
Dec 11, 2023 | 39.07 | 39.89 | 38.84 | 39.59 | 52,547 | +0.33(+0.84%) |
Dec 08, 2023 | 39.50 | 39.64 | 38.84 | 39.26 | 55,851 | -0.27(-0.68%) |
Dec 07, 2023 | 38.32 | 39.68 | 38.32 | 39.53 | 85,687 | +1.21(+3.15%) |
Dec 06, 2023 | 39.15 | 39.50 | 38.26 | 38.32 | 93,745 | -0.49(-1.26%) |
Dec 05, 2023 | 38.61 | 38.83 | 37.99 | 38.81 | 69,682 | +0.10(+0.26%) |
Dec 04, 2023 | 38.29 | 39.10 | 37.99 | 38.71 | 108,451 | +0.14(+0.36%) |
Dec 01, 2023 | 38.66 | 39.31 | 37.97 | 38.57 | 153,130 | -0.52(-1.33%) |
Nov 30, 2023 | 39.28 | 39.62 | 38.69 | 39.09 | 107,718 | -0.02(-0.05%) |
Nov 29, 2023 | 39.18 | 39.97 | 39.05 | 39.11 | 65,875 | +0.43(+1.11%) |
Nov 28, 2023 | 39.07 | 39.30 | 38.60 | 38.68 | 46,858 | -0.60(-1.52%) |
Nov 27, 2023 | 39.38 | 39.89 | 38.99 | 39.28 | 60,396 | -0.26(-0.66%) |
Nov 24, 2023 | 39.24 | 39.78 | 39.00 | 39.54 | 24,368 | +0.08(+0.20%) |
Nov 22, 2023 | 38.81 | 39.89 | 38.39 | 39.46 | 52,728 | +1.18(+3.07%) |
Nov 21, 2023 | 38.41 | 38.59 | 37.42 | 38.28 | 95,527 | -0.27(-0.70%) |
Nov 20, 2023 | 38.59 | 39.22 | 38.11 | 38.55 | 81,187 | -0.42(-1.07%) |
Nov 17, 2023 | 39.04 | 39.43 | 38.44 | 38.97 | 137,177 | +0.10(+0.26%) |
Nov 16, 2023 | 38.99 | 39.89 | 37.98 | 38.87 | 135,554 | +0.12(+0.31%) |
Nov 15, 2023 | 38.53 | 40.01 | 38.11 | 38.75 | 106,307 | +0.46(+1.20%) |
Nov 14, 2023 | 37.73 | 38.46 | 37.01 | 38.29 | 139,959 | +1.89(+5.21%) |
Nov 13, 2023 | 35.40 | 36.62 | 34.41 | 36.40 | 160,777 | +0.84(+2.36%) |
Nov 10, 2023 | 34.67 | 35.87 | 33.94 | 35.56 | 222,951 | +1.17(+3.39%) |
Nov 09, 2023 | 35.55 | 35.60 | 34.16 | 34.39 | 119,569 | -0.83(-2.35%) |
Nov 08, 2023 | 36.00 | 36.00 | 34.58 | 35.22 | 148,421 | -0.50(-1.40%) |
Nov 07, 2023 | 36.04 | 36.82 | 34.91 | 35.72 | 193,240 | -0.31(-0.86%) |
Nov 06, 2023 | 36.40 | 36.58 | 35.48 | 36.03 | 185,544 | -0.36(-0.99%) |
Nov 03, 2023 | 34.87 | 36.72 | 34.62 | 36.39 | 156,435 | +1.62(+4.65%) |
Nov 02, 2023 | 35.13 | 35.13 | 33.96 | 34.77 | 195,328 | +0.13(+0.37%) |