Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.63 | 40.63 | 39.92 | 39.92 | 71,494 | -0.69(-1.70%) |
Jan 30, 2024 | 40.03 | 40.63 | 39.92 | 40.61 | 560,189 | +0.28(+0.69%) |
Jan 29, 2024 | 40.23 | 40.33 | 39.87 | 40.33 | 92,996 | +0.04(+0.10%) |
Jan 26, 2024 | 40.00 | 40.30 | 39.86 | 40.29 | 63,647 | +0.21(+0.52%) |
Jan 25, 2024 | 39.67 | 40.08 | 39.47 | 40.08 | 60,876 | +0.70(+1.76%) |
Jan 24, 2024 | 39.40 | 39.53 | 39.15 | 39.38 | 66,103 | +0.28(+0.73%) |
Jan 23, 2024 | 38.91 | 39.36 | 38.91 | 39.10 | 71,476 | +0.15(+0.39%) |
Jan 22, 2024 | 38.76 | 39.03 | 38.60 | 38.95 | 60,355 | +0.08(+0.21%) |
Jan 19, 2024 | 38.75 | 38.87 | 38.56 | 38.87 | 233,438 | +0.12(+0.31%) |
Jan 18, 2024 | 38.83 | 38.83 | 38.39 | 38.75 | 48,413 | +0.02(+0.05%) |
Jan 17, 2024 | 38.80 | 39.04 | 38.64 | 38.73 | 50,039 | -0.45(-1.15%) |
Jan 16, 2024 | 39.92 | 39.92 | 39.16 | 39.18 | 65,190 | -0.94(-2.34%) |
Jan 12, 2024 | 40.44 | 40.44 | 39.98 | 40.12 | 81,626 | +0.42(+1.06%) |
Jan 11, 2024 | 39.94 | 39.94 | 39.57 | 39.70 | 226,193 | +0.01(+0.03%) |
Jan 10, 2024 | 40.07 | 40.07 | 39.58 | 39.69 | 335,425 | -0.30(-0.75%) |
Jan 09, 2024 | 40.59 | 40.59 | 39.87 | 39.99 | 66,645 | -0.56(-1.38%) |
Jan 08, 2024 | 40.21 | 40.55 | 39.84 | 40.55 | 182,972 | -0.26(-0.64%) |
Jan 05, 2024 | 41.00 | 41.11 | 40.63 | 40.81 | 75,693 | +0.08(+0.20%) |
Jan 04, 2024 | 41.34 | 41.46 | 40.69 | 40.73 | 101,728 | -0.48(-1.16%) |
Jan 03, 2024 | 40.70 | 41.35 | 40.65 | 41.21 | 90,673 | +0.31(+0.77%) |
Jan 02, 2024 | 40.83 | 41.20 | 40.76 | 40.90 | 60,337 | +0.18(+0.43%) |
Dec 29, 2023 | 40.84 | 40.92 | 40.64 | 40.72 | 64,648 | -0.16(-0.39%) |
Dec 28, 2023 | 41.22 | 41.37 | 40.87 | 40.88 | 82,062 | -0.52(-1.26%) |
Dec 27, 2023 | 41.57 | 41.65 | 41.29 | 41.40 | 85,044 | -0.14(-0.34%) |
Dec 26, 2023 | 41.38 | 41.66 | 41.34 | 41.54 | 35,408 | +0.42(+1.02%) |
Dec 22, 2023 | 41.21 | 41.46 | 41.06 | 41.12 | 56,800 | +0.17(+0.42%) |
Dec 21, 2023 | 40.73 | 40.95 | 40.65 | 40.95 | 40,924 | +0.32(+0.79%) |
Dec 20, 2023 | 41.30 | 41.41 | 40.62 | 40.63 | 56,296 | -0.83(-2.00%) |
Dec 19, 2023 | 41.03 | 41.47 | 41.03 | 41.46 | 56,342 | +0.54(+1.32%) |
Dec 18, 2023 | 41.06 | 41.41 | 40.92 | 40.92 | 59,372 | +0.31(+0.76%) |
Dec 15, 2023 | 40.80 | 40.80 | 40.49 | 40.61 | 70,033 | -0.32(-0.78%) |
Dec 14, 2023 | 40.27 | 41.04 | 40.27 | 40.93 | 126,436 | +1.08(+2.71%) |
Dec 13, 2023 | 39.03 | 39.85 | 38.95 | 39.85 | 178,929 | +0.82(+2.10%) |
Dec 12, 2023 | 39.27 | 39.27 | 38.82 | 39.03 | 105,681 | -0.54(-1.36%) |
Dec 11, 2023 | 39.51 | 39.65 | 39.40 | 39.57 | 255,897 | -0.02(-0.05%) |
Dec 08, 2023 | 39.43 | 39.70 | 39.40 | 39.59 | 99,190 | +0.37(+0.94%) |
Dec 07, 2023 | 39.54 | 39.65 | 39.08 | 39.22 | 41,537 | -0.13(-0.33%) |
Dec 06, 2023 | 39.89 | 40.05 | 39.34 | 39.35 | 68,435 | -0.60(-1.50%) |
Dec 05, 2023 | 40.58 | 40.63 | 39.95 | 39.95 | 42,397 | -0.70(-1.72%) |
Dec 04, 2023 | 40.65 | 40.88 | 40.53 | 40.65 | 97,842 | -0.34(-0.84%) |
Dec 01, 2023 | 40.56 | 41.34 | 40.56 | 40.99 | 57,735 | +0.32(+0.80%) |
Nov 30, 2023 | 40.60 | 41.02 | 40.26 | 40.67 | 43,193 | +0.32(+0.79%) |
Nov 29, 2023 | 40.66 | 40.66 | 40.25 | 40.35 | 78,154 | -0.08(-0.20%) |
Nov 28, 2023 | 40.31 | 40.69 | 40.24 | 40.43 | 52,768 | +0.20(+0.50%) |
Nov 27, 2023 | 40.21 | 40.26 | 39.98 | 40.23 | 206,498 | -0.16(-0.40%) |
Nov 24, 2023 | 40.13 | 40.62 | 40.13 | 40.39 | 22,866 | +0.18(+0.45%) |
Nov 22, 2023 | 39.60 | 40.23 | 39.40 | 40.21 | 98,053 | +0.02(+0.05%) |
Nov 21, 2023 | 40.14 | 40.32 | 40.01 | 40.19 | 72,808 | -0.03(-0.07%) |
Nov 20, 2023 | 40.37 | 40.44 | 40.17 | 40.22 | 194,295 | +0.06(+0.15%) |
Nov 17, 2023 | 39.71 | 40.37 | 39.71 | 40.16 | 48,567 | +0.68(+1.72%) |
Nov 16, 2023 | 39.82 | 39.95 | 39.13 | 39.48 | 134,871 | -0.63(-1.57%) |
Nov 15, 2023 | 40.11 | 40.57 | 40.08 | 40.11 | 46,466 | -0.06(-0.15%) |
Nov 14, 2023 | 39.88 | 40.29 | 39.83 | 40.17 | 54,133 | +0.61(+1.54%) |
Nov 13, 2023 | 39.35 | 39.69 | 39.33 | 39.56 | 93,787 | +0.18(+0.46%) |
Nov 10, 2023 | 39.33 | 39.39 | 39.00 | 39.38 | 111,091 | +0.36(+0.92%) |
Nov 09, 2023 | 39.36 | 39.53 | 39.01 | 39.02 | 74,885 | -0.08(-0.20%) |
Nov 08, 2023 | 39.47 | 39.64 | 39.05 | 39.10 | 89,697 | -0.49(-1.24%) |
Nov 07, 2023 | 40.07 | 40.07 | 39.49 | 39.59 | 81,507 | -0.94(-2.32%) |
Nov 06, 2023 | 41.17 | 41.17 | 40.44 | 40.53 | 197,804 | -0.49(-1.19%) |
Nov 03, 2023 | 41.18 | 41.38 | 40.82 | 41.02 | 42,930 | -0.09(-0.22%) |
Nov 02, 2023 | 40.09 | 41.15 | 40.09 | 41.11 | 144,827 | +1.15(+2.88%) |