Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 39.42 | 39.68 | 38.97 | 39.07 | 659,807 | -0.18(-0.45%) |
Jan 30, 2024 | 39.06 | 39.31 | 38.75 | 39.24 | 994,112 | +0.15(+0.37%) |
Jan 29, 2024 | 38.71 | 39.17 | 38.53 | 39.10 | 573,165 | +0.42(+1.08%) |
Jan 26, 2024 | 38.83 | 38.98 | 38.59 | 38.68 | 435,264 | -0.07(-0.18%) |
Jan 25, 2024 | 38.61 | 38.79 | 38.47 | 38.75 | 697,345 | +0.36(+0.94%) |
Jan 24, 2024 | 39.18 | 39.20 | 38.33 | 38.39 | 905,296 | -0.37(-0.95%) |
Jan 23, 2024 | 39.04 | 39.27 | 38.68 | 38.76 | 884,568 | -0.34(-0.87%) |
Jan 22, 2024 | 39.42 | 39.69 | 39.02 | 39.10 | 967,793 | -0.31(-0.79%) |
Jan 19, 2024 | 38.96 | 39.57 | 38.82 | 39.41 | 986,759 | +0.57(+1.48%) |
Jan 18, 2024 | 39.29 | 39.41 | 38.72 | 38.83 | 740,718 | -0.46(-1.16%) |
Jan 17, 2024 | 39.78 | 39.91 | 39.03 | 39.29 | 1,368,446 | -0.61(-1.54%) |
Jan 16, 2024 | 39.86 | 39.97 | 39.53 | 39.91 | 789,270 | -0.07(-0.17%) |
Jan 12, 2024 | 40.31 | 40.43 | 39.90 | 39.97 | 748,349 | +0.04(+0.10%) |
Jan 11, 2024 | 40.48 | 40.58 | 39.61 | 39.94 | 661,227 | -0.73(-1.80%) |
Jan 10, 2024 | 40.65 | 40.89 | 40.60 | 40.67 | 480,016 | +0.05(+0.12%) |
Jan 09, 2024 | 40.85 | 40.85 | 40.61 | 40.62 | 434,042 | -0.28(-0.69%) |
Jan 08, 2024 | 40.58 | 40.94 | 40.53 | 40.90 | 425,798 | +0.37(+0.91%) |
Jan 05, 2024 | 40.32 | 41.07 | 40.19 | 40.53 | 752,501 | +0.22(+0.56%) |
Jan 04, 2024 | 40.22 | 40.58 | 39.97 | 40.30 | 922,153 | +0.19(+0.49%) |
Jan 03, 2024 | 39.92 | 40.25 | 39.83 | 40.11 | 492,580 | +0.16(+0.39%) |
Jan 02, 2024 | 39.63 | 40.17 | 39.59 | 39.95 | 783,581 | -0.09(-0.22%) |
Dec 29, 2023 | 39.74 | 40.12 | 39.67 | 40.04 | 487,316 | +0.11(+0.27%) |
Dec 28, 2023 | 39.89 | 40.09 | 39.73 | 39.94 | 637,676 | -0.04(-0.10%) |
Dec 27, 2023 | 39.82 | 40.16 | 39.68 | 39.97 | 497,497 | +0.11(+0.27%) |
Dec 26, 2023 | 39.63 | 39.97 | 39.63 | 39.87 | 215,801 | +0.23(+0.59%) |
Dec 22, 2023 | 39.48 | 39.86 | 39.48 | 39.63 | 806,634 | +0.32(+0.82%) |
Dec 21, 2023 | 39.11 | 39.48 | 39.11 | 39.31 | 685,567 | +0.31(+0.80%) |
Dec 20, 2023 | 39.70 | 39.88 | 38.99 | 39.00 | 974,209 | -0.79(-1.98%) |
Dec 19, 2023 | 39.52 | 39.90 | 39.52 | 39.79 | 754,147 | +0.33(+0.84%) |
Dec 18, 2023 | 40.03 | 40.16 | 39.35 | 39.46 | 816,388 | -0.47(-1.17%) |
Dec 15, 2023 | 40.33 | 40.33 | 39.78 | 39.93 | 1,230,956 | -0.42(-1.04%) |
Dec 14, 2023 | 40.44 | 40.66 | 40.16 | 40.34 | 1,505,684 | +0.15(+0.36%) |
Dec 13, 2023 | 38.90 | 40.24 | 38.58 | 40.20 | 715,251 | +1.43(+3.69%) |
Dec 12, 2023 | 39.42 | 39.46 | 38.43 | 38.77 | 988,504 | -0.92(-2.31%) |
Dec 11, 2023 | 39.43 | 39.69 | 39.17 | 39.68 | 607,063 | +0.05(+0.12%) |
Dec 08, 2023 | 39.72 | 39.78 | 39.41 | 39.63 | 454,141 | -0.15(-0.37%) |
Dec 07, 2023 | 39.86 | 40.08 | 39.75 | 39.78 | 544,598 | -0.08(-0.20%) |
Dec 06, 2023 | 39.52 | 40.10 | 39.52 | 39.86 | 587,534 | +0.45(+1.14%) |
Dec 05, 2023 | 39.59 | 39.69 | 39.32 | 39.41 | 498,406 | -0.18(-0.44%) |
Dec 04, 2023 | 39.37 | 39.77 | 39.15 | 39.58 | 854,112 | +0.02(+0.05%) |
Dec 01, 2023 | 39.09 | 39.59 | 39.00 | 39.57 | 601,313 | +0.55(+1.40%) |
Nov 30, 2023 | 38.93 | 39.14 | 38.36 | 39.02 | 1,135,284 | +0.10(+0.25%) |
Nov 29, 2023 | 39.52 | 39.55 | 38.81 | 38.92 | 1,027,211 | -0.68(-1.72%) |
Nov 28, 2023 | 39.74 | 40.11 | 39.58 | 39.60 | 800,825 | -0.08(-0.20%) |
Nov 27, 2023 | 39.94 | 39.94 | 39.50 | 39.68 | 494,788 | -0.31(-0.78%) |
Nov 24, 2023 | 40.07 | 40.07 | 39.87 | 39.99 | 245,534 | +0.03(+0.07%) |
Nov 22, 2023 | 39.96 | 40.09 | 39.70 | 39.96 | 456,533 | +0.09(+0.22%) |
Nov 21, 2023 | 40.09 | 40.30 | 39.79 | 39.88 | 919,068 | -0.05(-0.12%) |
Nov 20, 2023 | 39.82 | 40.06 | 39.60 | 39.93 | 493,464 | -0.16(-0.39%) |
Nov 17, 2023 | 40.16 | 40.21 | 39.88 | 40.08 | 409,336 | +0.13(+0.32%) |
Nov 16, 2023 | 40.16 | 40.26 | 39.81 | 39.95 | 1,011,702 | +0.57(+1.46%) |
Nov 15, 2023 | 39.01 | 39.48 | 39.01 | 39.38 | 713,824 | +0.28(+0.73%) |
Nov 14, 2023 | 38.75 | 39.29 | 38.71 | 39.10 | 648,202 | +0.87(+2.29%) |
Nov 13, 2023 | 38.24 | 38.42 | 38.07 | 38.22 | 608,463 | -0.12(-0.32%) |
Nov 10, 2023 | 38.66 | 38.71 | 38.16 | 38.35 | 1,009,197 | -0.33(-0.86%) |
Nov 09, 2023 | 38.45 | 39.10 | 38.45 | 38.68 | 781,642 | +0.26(+0.67%) |
Nov 08, 2023 | 38.43 | 38.50 | 38.18 | 38.42 | 518,841 | -0.14(-0.37%) |
Nov 07, 2023 | 39.01 | 39.01 | 38.50 | 38.56 | 944,994 | -0.62(-1.58%) |
Nov 06, 2023 | 39.46 | 39.60 | 39.02 | 39.18 | 675,058 | -0.30(-0.77%) |
Nov 03, 2023 | 39.88 | 40.04 | 39.25 | 39.48 | 1,150,166 | -0.07(-0.17%) |
Nov 02, 2023 | 38.62 | 39.64 | 38.34 | 39.55 | 1,077,240 | +1.22(+3.17%) |