Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.55 | 38.64 | 38.40 | 38.44 | 2,236 | -0.04(-0.12%) |
Jan 30, 2024 | 38.46 | 38.49 | 38.37 | 38.49 | 18,589 | +0.04(+0.10%) |
Jan 29, 2024 | 38.31 | 38.45 | 38.28 | 38.45 | 9,894 | +0.20(+0.51%) |
Jan 26, 2024 | 38.19 | 38.35 | 38.12 | 38.25 | 17,770 | +0.07(+0.17%) |
Jan 25, 2024 | 38.08 | 38.19 | 38.08 | 38.19 | 1,349 | +0.26(+0.68%) |
Jan 24, 2024 | 38.13 | 38.13 | 37.93 | 37.93 | 2,909 | -0.13(-0.35%) |
Jan 23, 2024 | 38.16 | 38.23 | 37.99 | 38.06 | 4,821 | -0.22(-0.57%) |
Jan 22, 2024 | 38.26 | 38.28 | 38.20 | 38.28 | 1,823 | +0.03(+0.07%) |
Jan 19, 2024 | 38.26 | 38.26 | 38.11 | 38.26 | 2,471 | -0.01(-0.02%) |
Jan 18, 2024 | 38.34 | 38.34 | 38.26 | 38.26 | 2,118 | -0.02(-0.05%) |
Jan 17, 2024 | 38.32 | 38.32 | 38.26 | 38.28 | 3,034 | -0.09(-0.23%) |
Jan 16, 2024 | 38.71 | 38.71 | 38.37 | 38.37 | 9,339 | -0.35(-0.90%) |
Jan 12, 2024 | 38.72 | 38.81 | 38.67 | 38.72 | 3,013 | +0.05(+0.14%) |
Jan 11, 2024 | 38.50 | 38.66 | 38.50 | 38.66 | 958 | +0.27(+0.72%) |
Jan 10, 2024 | 38.39 | 38.41 | 38.34 | 38.39 | 6,791 | +0.19(+0.50%) |
Jan 09, 2024 | 38.19 | 38.21 | 38.19 | 38.20 | 2,559 | -0.05(-0.14%) |
Jan 08, 2024 | 38.12 | 38.33 | 38.12 | 38.25 | 5,134 | +0.02(+0.06%) |
Jan 05, 2024 | 38.19 | 38.26 | 38.16 | 38.23 | 6,995 | -0.11(-0.28%) |
Jan 04, 2024 | 38.35 | 38.35 | 38.32 | 38.33 | 4,259 | -0.20(-0.53%) |
Jan 03, 2024 | 38.44 | 38.56 | 38.34 | 38.54 | 3,145 | -0.19(-0.48%) |
Jan 02, 2024 | 38.89 | 38.89 | 38.69 | 38.72 | 3,889 | -0.36(-0.93%) |
Dec 29, 2023 | 39.15 | 39.23 | 39.09 | 39.09 | 5,278 | -0.08(-0.20%) |
Dec 28, 2023 | 39.24 | 39.24 | 39.11 | 39.17 | 3,635 | -0.10(-0.25%) |
Dec 27, 2023 | 39.16 | 39.29 | 39.16 | 39.27 | 4,889 | +0.17(+0.43%) |
Dec 26, 2023 | 39.06 | 39.10 | 39.02 | 39.10 | 4,677 | +0.08(+0.21%) |
Dec 22, 2023 | 39.09 | 39.09 | 38.96 | 39.02 | 4,869 | -0.00(-0.01%) |
Dec 21, 2023 | 39.09 | 39.09 | 38.99 | 39.02 | 3,307 | -0.00(-0.01%) |
Dec 20, 2023 | 39.02 | 39.04 | 39.00 | 39.02 | 3,101 | +0.08(+0.20%) |
Dec 19, 2023 | 38.93 | 39.01 | 38.91 | 38.95 | 4,897 | +0.09(+0.24%) |
Dec 18, 2023 | 38.91 | 38.91 | 38.82 | 38.85 | 2,851 | +0.01(+0.04%) |
Dec 15, 2023 | 38.89 | 38.93 | 38.80 | 38.84 | 2,744 | -0.07(-0.18%) |
Dec 14, 2023 | 38.77 | 38.91 | 38.77 | 38.91 | 3,529 | +0.51(+1.33%) |
Dec 13, 2023 | 37.90 | 38.40 | 37.86 | 38.40 | 426,088 | +0.54(+1.44%) |
Dec 12, 2023 | 37.79 | 37.87 | 37.73 | 37.86 | 2,790 | +0.10(+0.27%) |
Dec 11, 2023 | 37.79 | 37.81 | 37.71 | 37.75 | 664,622 | -0.04(-0.10%) |
Dec 08, 2023 | 37.92 | 37.92 | 37.76 | 37.79 | 645,237 | -0.25(-0.66%) |
Dec 07, 2023 | 38.00 | 38.09 | 37.98 | 38.04 | 422,340 | +0.02(+0.05%) |
Dec 06, 2023 | 37.99 | 38.03 | 37.94 | 38.02 | 7,696 | +0.19(+0.50%) |
Dec 05, 2023 | 37.78 | 37.86 | 37.76 | 37.83 | 15,442 | +0.12(+0.32%) |
Dec 04, 2023 | 37.75 | 37.75 | 37.56 | 37.71 | 13,518 | -0.12(-0.32%) |
Dec 01, 2023 | 37.33 | 37.83 | 37.33 | 37.83 | 3,860 | +0.55(+1.47%) |
Nov 30, 2023 | 37.49 | 37.49 | 37.25 | 37.28 | 4,530 | -0.28(-0.75%) |
Nov 29, 2023 | 37.40 | 37.56 | 37.40 | 37.56 | 6,410 | +0.31(+0.84%) |
Nov 28, 2023 | 37.04 | 37.25 | 37.01 | 37.25 | 2,989 | +0.20(+0.53%) |
Nov 27, 2023 | 36.89 | 37.09 | 36.89 | 37.05 | 3,196 | +0.16(+0.43%) |
Nov 24, 2023 | 36.89 | 36.91 | 36.86 | 36.89 | 1,021 | -0.08(-0.22%) |
Nov 22, 2023 | 36.94 | 36.97 | 36.84 | 36.97 | 1,222 | +0.09(+0.24%) |
Nov 21, 2023 | 36.89 | 36.89 | 36.79 | 36.88 | 4,302 | +0.05(+0.13%) |
Nov 20, 2023 | 36.62 | 36.84 | 36.62 | 36.84 | 1,048 | +0.16(+0.42%) |
Nov 17, 2023 | 36.62 | 36.68 | 36.60 | 36.68 | 2,725 | +0.14(+0.38%) |
Nov 16, 2023 | 36.40 | 36.55 | 36.40 | 36.54 | 2,278 | +0.21(+0.58%) |
Nov 15, 2023 | 36.44 | 36.44 | 36.28 | 36.33 | 4,974 | -0.15(-0.41%) |
Nov 14, 2023 | 36.33 | 36.53 | 36.33 | 36.48 | 2,778 | +0.57(+1.58%) |
Nov 13, 2023 | 35.81 | 35.91 | 35.81 | 35.91 | 1,719 | -0.12(-0.34%) |
Nov 10, 2023 | 35.96 | 36.03 | 35.96 | 36.03 | 3,273 | +0.09(+0.26%) |
Nov 09, 2023 | 36.20 | 36.20 | 35.94 | 35.94 | 1,920 | -0.32(-0.87%) |
Nov 08, 2023 | 36.19 | 36.26 | 36.19 | 36.26 | 432 | +0.06(+0.15%) |
Nov 07, 2023 | 36.14 | 36.23 | 36.14 | 36.20 | 4,253 | +0.04(+0.12%) |
Nov 06, 2023 | 36.23 | 36.23 | 36.09 | 36.16 | 15,501 | -0.21(-0.57%) |
Nov 03, 2023 | 36.45 | 36.46 | 36.36 | 36.36 | 2,201 | +0.34(+0.95%) |
Nov 02, 2023 | 35.93 | 36.07 | 35.93 | 36.02 | 3,187 | +0.39(+1.09%) |