Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 2,994 | +0.00(+0.00%) |
Jan 30, 2024 | 40.27 | 40.81 | 39.73 | 39.73 | 2,736 | -1.08(-2.65%) |
Jan 29, 2024 | 43.40 | 43.40 | 40.81 | 40.81 | 3,129 | +0.35(+0.87%) |
Jan 26, 2024 | 40.26 | 40.46 | 40.26 | 40.46 | 1,407 | +0.00(+0.00%) |
Jan 25, 2024 | 40.66 | 40.66 | 40.22 | 40.46 | 1,842 | +0.05(+0.12%) |
Jan 24, 2024 | 40.00 | 40.60 | 40.00 | 40.41 | 3,492 | +0.80(+2.02%) |
Jan 23, 2024 | 39.51 | 39.76 | 39.35 | 39.61 | 4,459 | +0.45(+1.15%) |
Jan 22, 2024 | 39.02 | 39.40 | 39.02 | 39.16 | 2,159 | +0.14(+0.36%) |
Jan 19, 2024 | 38.77 | 39.02 | 38.02 | 39.02 | 28,114 | +0.02(+0.05%) |
Jan 18, 2024 | 39.51 | 40.01 | 39.00 | 39.00 | 7,749 | -0.23(-0.59%) |
Jan 17, 2024 | 39.89 | 39.89 | 39.10 | 39.23 | 3,672 | +0.00(+0.00%) |
Jan 16, 2024 | 39.60 | 39.83 | 39.10 | 39.23 | 12,625 | -0.32(-0.81%) |
Jan 12, 2024 | 39.85 | 39.85 | 39.55 | 39.55 | 1,308 | +0.23(+0.58%) |
Jan 11, 2024 | 39.40 | 40.15 | 39.00 | 39.32 | 5,519 | +0.45(+1.16%) |
Jan 10, 2024 | 38.01 | 39.05 | 38.01 | 38.87 | 4,418 | +0.88(+2.32%) |
Jan 09, 2024 | 37.56 | 38.27 | 37.56 | 37.99 | 3,316 | +0.11(+0.29%) |
Jan 08, 2024 | 38.38 | 38.38 | 37.88 | 37.88 | 4,483 | -0.20(-0.53%) |
Jan 05, 2024 | 37.64 | 38.10 | 37.11 | 38.08 | 15,272 | +0.65(+1.74%) |
Jan 04, 2024 | 37.16 | 37.47 | 36.61 | 37.43 | 3,370 | +0.58(+1.57%) |
Jan 03, 2024 | 35.88 | 37.57 | 35.83 | 36.85 | 8,696 | +1.34(+3.77%) |
Jan 02, 2024 | 34.17 | 35.68 | 34.17 | 35.51 | 5,712 | +0.95(+2.75%) |
Dec 29, 2023 | 34.76 | 34.76 | 34.56 | 34.56 | 2,306 | +0.00(+0.00%) |
Dec 28, 2023 | 33.52 | 34.80 | 33.52 | 34.56 | 5,682 | +1.16(+3.47%) |
Dec 27, 2023 | 34.89 | 34.89 | 33.40 | 33.40 | 1,359 | -1.77(-5.03%) |
Dec 26, 2023 | 36.16 | 36.16 | 35.17 | 35.17 | 2,024 | +0.11(+0.31%) |
Dec 22, 2023 | 35.00 | 35.10 | 34.38 | 35.06 | 6,977 | +0.01(+0.03%) |
Dec 21, 2023 | 35.21 | 35.21 | 35.05 | 35.05 | 1,617 | +0.45(+1.30%) |
Dec 20, 2023 | 34.23 | 34.61 | 34.20 | 34.60 | 16,583 | +0.00(+0.00%) |
Dec 19, 2023 | 34.34 | 35.16 | 34.04 | 34.60 | 6,507 | +0.26(+0.76%) |
Dec 18, 2023 | 34.86 | 34.86 | 33.34 | 34.34 | 8,713 | +0.34(+1.00%) |
Dec 15, 2023 | 33.20 | 34.50 | 32.33 | 34.00 | 33,657 | +0.97(+2.94%) |
Dec 14, 2023 | 31.87 | 33.10 | 31.41 | 33.03 | 8,282 | +1.14(+3.57%) |
Dec 13, 2023 | 30.09 | 31.89 | 30.09 | 31.89 | 7,180 | +1.64(+5.42%) |
Dec 12, 2023 | 30.05 | 30.75 | 30.05 | 30.25 | 4,165 | +0.03(+0.10%) |
Dec 11, 2023 | 30.40 | 30.58 | 29.95 | 30.22 | 12,110 | -0.33(-1.08%) |
Dec 08, 2023 | 30.30 | 30.99 | 30.01 | 30.55 | 3,000 | +0.17(+0.56%) |
Dec 07, 2023 | 30.76 | 30.76 | 30.18 | 30.38 | 5,060 | +0.28(+0.93%) |
Dec 06, 2023 | 30.76 | 32.38 | 30.04 | 30.10 | 5,665 | -0.66(-2.15%) |
Dec 05, 2023 | 31.26 | 31.96 | 30.22 | 30.76 | 4,088 | -0.51(-1.63%) |
Dec 04, 2023 | 33.31 | 33.97 | 31.25 | 31.27 | 11,104 | -1.94(-5.84%) |
Dec 01, 2023 | 33.18 | 33.41 | 33.18 | 33.21 | 2,829 | +0.36(+1.10%) |
Nov 30, 2023 | 32.75 | 32.85 | 32.53 | 32.85 | 4,037 | -0.42(-1.26%) |
Nov 29, 2023 | 32.77 | 33.27 | 32.27 | 33.27 | 2,974 | +0.37(+1.12%) |
Nov 28, 2023 | 32.46 | 32.92 | 31.70 | 32.90 | 7,568 | +1.65(+5.28%) |
Nov 27, 2023 | 32.21 | 32.25 | 31.25 | 31.25 | 2,684 | -1.20(-3.70%) |
Nov 24, 2023 | 31.49 | 33.05 | 31.49 | 32.45 | 684 | +1.36(+4.37%) |
Nov 22, 2023 | 31.15 | 31.70 | 30.60 | 31.09 | 1,320 | -0.19(-0.61%) |
Nov 21, 2023 | 31.50 | 31.70 | 30.96 | 31.28 | 1,316 | -0.28(-0.89%) |
Nov 20, 2023 | 31.04 | 31.80 | 31.04 | 31.56 | 1,279 | +1.35(+4.47%) |
Nov 17, 2023 | 30.21 | 31.60 | 30.21 | 30.21 | 3,975 | -0.04(-0.13%) |
Nov 16, 2023 | 31.36 | 31.36 | 29.62 | 30.25 | 3,333 | -0.73(-2.36%) |
Nov 15, 2023 | 31.34 | 31.34 | 30.53 | 30.98 | 2,203 | -0.29(-0.93%) |
Nov 14, 2023 | 29.25 | 31.95 | 29.25 | 31.27 | 7,192 | +0.98(+3.24%) |
Nov 13, 2023 | 30.10 | 30.86 | 29.80 | 30.29 | 4,827 | +0.23(+0.77%) |
Nov 10, 2023 | 30.30 | 30.30 | 29.88 | 30.06 | 2,465 | +0.06(+0.20%) |
Nov 09, 2023 | 30.00 | 30.10 | 30.00 | 30.00 | 1,190 | +0.01(+0.03%) |
Nov 08, 2023 | 29.84 | 30.40 | 29.84 | 29.99 | 3,254 | -0.15(-0.50%) |
Nov 07, 2023 | 30.20 | 30.36 | 29.56 | 30.14 | 2,895 | +0.03(+0.10%) |
Nov 06, 2023 | 30.71 | 30.71 | 30.06 | 30.11 | 4,076 | -0.62(-2.02%) |
Nov 03, 2023 | 30.30 | 30.73 | 30.30 | 30.73 | 2,012 | +0.52(+1.72%) |
Nov 02, 2023 | 30.30 | 30.30 | 29.99 | 30.21 | 2,783 | +0.45(+1.51%) |