Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.85 | 39.11 | 38.41 | 38.51 | 669,419 | -0.17(-0.45%) |
Jan 30, 2024 | 38.50 | 38.75 | 38.20 | 38.68 | 1,008,594 | +0.14(+0.37%) |
Jan 29, 2024 | 38.15 | 38.60 | 37.98 | 38.54 | 581,515 | +0.41(+1.08%) |
Jan 26, 2024 | 38.28 | 38.42 | 38.03 | 38.12 | 441,605 | -0.07(-0.18%) |
Jan 25, 2024 | 38.06 | 38.23 | 37.92 | 38.19 | 707,504 | +0.36(+0.94%) |
Jan 24, 2024 | 38.61 | 38.63 | 37.78 | 37.84 | 918,484 | -0.36(-0.95%) |
Jan 23, 2024 | 38.48 | 38.71 | 38.12 | 38.20 | 897,454 | -0.34(-0.87%) |
Jan 22, 2024 | 38.85 | 39.12 | 38.45 | 38.54 | 981,892 | -0.31(-0.79%) |
Jan 19, 2024 | 38.40 | 39.01 | 38.26 | 38.84 | 1,001,134 | +0.57(+1.48%) |
Jan 18, 2024 | 38.73 | 38.84 | 38.17 | 38.28 | 751,509 | -0.45(-1.16%) |
Jan 17, 2024 | 39.21 | 39.34 | 38.47 | 38.73 | 1,388,381 | -0.60(-1.54%) |
Jan 16, 2024 | 39.28 | 39.40 | 38.96 | 39.33 | 800,768 | -0.07(-0.17%) |
Jan 12, 2024 | 39.74 | 39.85 | 39.32 | 39.40 | 759,251 | +0.04(+0.10%) |
Jan 11, 2024 | 39.90 | 39.99 | 39.05 | 39.36 | 670,859 | -0.72(-1.80%) |
Jan 10, 2024 | 40.06 | 40.30 | 40.01 | 40.08 | 487,008 | +0.05(+0.12%) |
Jan 09, 2024 | 40.26 | 40.26 | 40.02 | 40.03 | 440,365 | -0.28(-0.69%) |
Jan 08, 2024 | 39.99 | 40.35 | 39.95 | 40.31 | 432,001 | +0.36(+0.91%) |
Jan 05, 2024 | 39.75 | 40.48 | 39.61 | 39.95 | 763,463 | +0.22(+0.56%) |
Jan 04, 2024 | 39.64 | 39.99 | 39.40 | 39.73 | 935,587 | +0.19(+0.49%) |
Jan 03, 2024 | 39.34 | 39.67 | 39.26 | 39.53 | 499,756 | +0.15(+0.39%) |
Jan 02, 2024 | 39.06 | 39.59 | 39.03 | 39.38 | 794,996 | -0.09(-0.22%) |
Dec 29, 2023 | 39.17 | 39.54 | 39.10 | 39.47 | 494,415 | +0.11(+0.27%) |
Dec 28, 2023 | 39.31 | 39.52 | 39.16 | 39.36 | 646,965 | -0.04(-0.10%) |
Dec 27, 2023 | 39.25 | 39.58 | 39.11 | 39.40 | 504,744 | +0.11(+0.27%) |
Dec 26, 2023 | 39.06 | 39.40 | 39.06 | 39.29 | 218,945 | +0.23(+0.59%) |
Dec 22, 2023 | 38.91 | 39.28 | 38.91 | 39.06 | 818,385 | +0.32(+0.82%) |
Dec 21, 2023 | 38.55 | 38.91 | 38.55 | 38.75 | 695,555 | +0.31(+0.80%) |
Dec 20, 2023 | 39.13 | 39.30 | 38.43 | 38.44 | 988,401 | -0.78(-1.98%) |
Dec 19, 2023 | 38.95 | 39.32 | 38.95 | 39.22 | 765,134 | +0.33(+0.84%) |
Dec 18, 2023 | 39.46 | 39.58 | 38.79 | 38.89 | 828,282 | -0.46(-1.17%) |
Dec 15, 2023 | 39.76 | 39.76 | 39.21 | 39.35 | 1,248,888 | -0.41(-1.04%) |
Dec 14, 2023 | 39.86 | 40.07 | 39.58 | 39.76 | 1,527,619 | +0.14(+0.36%) |
Dec 13, 2023 | 38.34 | 39.66 | 38.03 | 39.62 | 725,671 | +1.41(+3.69%) |
Dec 12, 2023 | 38.85 | 38.89 | 37.87 | 38.21 | 1,002,904 | -0.90(-2.31%) |
Dec 11, 2023 | 38.86 | 39.12 | 38.60 | 39.11 | 615,907 | +0.05(+0.12%) |
Dec 08, 2023 | 39.15 | 39.21 | 38.84 | 39.06 | 460,757 | -0.14(-0.37%) |
Dec 07, 2023 | 39.28 | 39.51 | 39.18 | 39.21 | 552,531 | -0.08(-0.20%) |
Dec 06, 2023 | 38.95 | 39.52 | 38.95 | 39.28 | 596,094 | +0.44(+1.14%) |
Dec 05, 2023 | 39.03 | 39.12 | 38.75 | 38.84 | 505,667 | -0.17(-0.44%) |
Dec 04, 2023 | 38.81 | 39.20 | 38.58 | 39.02 | 866,555 | +0.02(+0.05%) |
Dec 01, 2023 | 38.53 | 39.03 | 38.44 | 39.00 | 610,073 | +0.54(+1.40%) |
Nov 30, 2023 | 38.37 | 38.57 | 37.81 | 38.46 | 1,151,823 | +0.10(+0.25%) |
Nov 29, 2023 | 38.95 | 38.98 | 38.25 | 38.36 | 1,042,175 | -0.67(-1.72%) |
Nov 28, 2023 | 39.17 | 39.53 | 39.02 | 39.04 | 812,491 | -0.08(-0.20%) |
Nov 27, 2023 | 39.36 | 39.36 | 38.93 | 39.11 | 501,996 | -0.31(-0.78%) |
Nov 24, 2023 | 39.50 | 39.50 | 39.29 | 39.42 | 249,111 | +0.03(+0.07%) |
Nov 22, 2023 | 39.39 | 39.52 | 39.13 | 39.39 | 463,183 | +0.09(+0.22%) |
Nov 21, 2023 | 39.52 | 39.73 | 39.22 | 39.30 | 932,457 | -0.05(-0.12%) |
Nov 20, 2023 | 39.25 | 39.49 | 39.04 | 39.35 | 500,653 | -0.15(-0.39%) |
Nov 17, 2023 | 39.58 | 39.63 | 39.31 | 39.51 | 415,299 | +0.12(+0.32%) |
Nov 16, 2023 | 39.58 | 39.68 | 39.24 | 39.38 | 1,026,441 | +0.57(+1.46%) |
Nov 15, 2023 | 38.45 | 38.91 | 38.45 | 38.81 | 724,223 | +0.28(+0.73%) |
Nov 14, 2023 | 38.20 | 38.72 | 38.15 | 38.53 | 657,645 | +0.86(+2.29%) |
Nov 13, 2023 | 37.69 | 37.87 | 37.52 | 37.67 | 617,328 | -0.12(-0.32%) |
Nov 10, 2023 | 38.10 | 38.15 | 37.62 | 37.79 | 1,023,899 | -0.33(-0.86%) |
Nov 09, 2023 | 37.90 | 38.53 | 37.90 | 38.12 | 793,029 | +0.25(+0.67%) |
Nov 08, 2023 | 37.88 | 37.94 | 37.64 | 37.87 | 526,400 | -0.14(-0.37%) |
Nov 07, 2023 | 38.45 | 38.45 | 37.94 | 38.01 | 958,760 | -0.61(-1.58%) |
Nov 06, 2023 | 38.89 | 39.03 | 38.46 | 38.62 | 684,893 | -0.30(-0.77%) |
Nov 03, 2023 | 39.31 | 39.47 | 38.68 | 38.92 | 1,166,922 | -0.07(-0.17%) |
Nov 02, 2023 | 38.07 | 39.07 | 37.79 | 38.98 | 1,092,933 | +1.20(+3.17%) |