Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 39.11 | 39.12 | 38.96 | 38.96 | 1,643 | -0.30(-0.77%) |
Jan 30, 2024 | 39.29 | 39.30 | 39.23 | 39.26 | 15,074 | -0.00(-0.01%) |
Jan 29, 2024 | 39.12 | 39.27 | 39.10 | 39.27 | 8,979 | +0.10(+0.25%) |
Jan 26, 2024 | 39.13 | 39.19 | 39.10 | 39.17 | 5,620 | +0.03(+0.07%) |
Jan 25, 2024 | 39.12 | 39.14 | 39.06 | 39.14 | 2,727 | +0.09(+0.22%) |
Jan 24, 2024 | 39.15 | 39.15 | 39.04 | 39.06 | 2,695 | +0.00(+0.01%) |
Jan 23, 2024 | 39.00 | 39.05 | 38.94 | 39.05 | 3,888 | +0.11(+0.29%) |
Jan 22, 2024 | 38.96 | 38.98 | 38.93 | 38.94 | 17,207 | +0.04(+0.09%) |
Jan 19, 2024 | 38.74 | 38.90 | 38.74 | 38.90 | 5,364 | +0.27(+0.70%) |
Jan 18, 2024 | 38.48 | 38.63 | 38.45 | 38.63 | 8,386 | +0.21(+0.54%) |
Jan 17, 2024 | 38.37 | 38.43 | 38.29 | 38.43 | 188,138 | -0.10(-0.27%) |
Jan 16, 2024 | 38.55 | 38.60 | 38.47 | 38.53 | 8,321 | -0.11(-0.28%) |
Jan 12, 2024 | 38.70 | 38.70 | 38.58 | 38.64 | 8,964 | +0.00(+0.00%) |
Jan 11, 2024 | 38.55 | 38.66 | 38.38 | 38.64 | 193,072 | +0.06(+0.15%) |
Jan 10, 2024 | 38.47 | 38.64 | 38.47 | 38.58 | 19,750 | +0.13(+0.33%) |
Jan 09, 2024 | 38.37 | 38.52 | 38.37 | 38.46 | 7,379 | +0.01(+0.02%) |
Jan 08, 2024 | 38.19 | 38.45 | 38.17 | 38.45 | 17,280 | +0.31(+0.81%) |
Jan 05, 2024 | 38.04 | 38.20 | 38.04 | 38.14 | 10,210 | +0.07(+0.17%) |
Jan 04, 2024 | 38.08 | 38.20 | 38.07 | 38.07 | 18,967 | -0.07(-0.17%) |
Jan 03, 2024 | 38.30 | 38.30 | 38.14 | 38.14 | 144,093 | -0.14(-0.36%) |
Jan 02, 2024 | 38.28 | 38.33 | 38.22 | 38.28 | 4,480 | -0.19(-0.49%) |
Dec 29, 2023 | 38.44 | 38.51 | 38.34 | 38.47 | 9,349 | -0.05(-0.13%) |
Dec 28, 2023 | 38.53 | 38.55 | 38.48 | 38.52 | 13,775 | +0.04(+0.12%) |
Dec 27, 2023 | 38.36 | 38.48 | 38.36 | 38.48 | 9,468 | +0.06(+0.17%) |
Dec 26, 2023 | 38.35 | 38.49 | 38.34 | 38.41 | 8,922 | +0.09(+0.23%) |
Dec 22, 2023 | 38.35 | 38.39 | 38.30 | 38.32 | 5,489 | +0.05(+0.14%) |
Dec 21, 2023 | 38.28 | 38.28 | 38.06 | 38.27 | 6,197 | +0.20(+0.53%) |
Dec 20, 2023 | 38.28 | 38.44 | 38.07 | 38.07 | 10,222 | -0.29(-0.75%) |
Dec 19, 2023 | 38.24 | 38.39 | 38.24 | 38.36 | 69,381 | +0.06(+0.15%) |
Dec 18, 2023 | 38.25 | 38.33 | 38.22 | 38.30 | 13,953 | +0.09(+0.23%) |
Dec 15, 2023 | 38.20 | 38.21 | 38.13 | 38.21 | 2,147 | -0.02(-0.05%) |
Dec 14, 2023 | 38.16 | 38.23 | 38.13 | 38.23 | 2,328 | +0.13(+0.34%) |
Dec 13, 2023 | 37.74 | 38.13 | 37.74 | 38.10 | 5,981 | +0.35(+0.93%) |
Dec 12, 2023 | 37.58 | 37.75 | 37.58 | 37.75 | 3,578 | +0.08(+0.22%) |
Dec 11, 2023 | 37.62 | 37.69 | 37.53 | 37.67 | 3,641 | +0.11(+0.28%) |
Dec 08, 2023 | 37.39 | 37.59 | 37.39 | 37.56 | 23,005 | +0.12(+0.31%) |
Dec 07, 2023 | 37.38 | 37.50 | 37.38 | 37.44 | 10,298 | +0.19(+0.50%) |
Dec 06, 2023 | 37.42 | 37.42 | 37.26 | 37.26 | 4,582 | -0.08(-0.21%) |
Dec 05, 2023 | 37.35 | 37.39 | 37.31 | 37.33 | 4,931 | -0.00(-0.00%) |
Dec 04, 2023 | 37.28 | 37.35 | 37.23 | 37.33 | 11,023 | -0.16(-0.43%) |
Dec 01, 2023 | 37.29 | 37.52 | 37.29 | 37.50 | 3,898 | +0.14(+0.39%) |
Nov 30, 2023 | 37.19 | 37.35 | 37.19 | 37.35 | 16,230 | +0.11(+0.28%) |
Nov 29, 2023 | 37.41 | 37.41 | 37.23 | 37.25 | 20,866 | +0.00(+0.01%) |
Nov 28, 2023 | 37.22 | 37.25 | 37.16 | 37.24 | 7,991 | +0.02(+0.06%) |
Nov 27, 2023 | 37.20 | 37.29 | 37.19 | 37.22 | 10,226 | -0.03(-0.07%) |
Nov 24, 2023 | 37.23 | 37.27 | 37.22 | 37.24 | 1,064 | +0.01(+0.04%) |
Nov 22, 2023 | 37.26 | 37.26 | 37.18 | 37.23 | 27,769 | +0.09(+0.25%) |
Nov 21, 2023 | 37.11 | 37.17 | 37.05 | 37.14 | 9,580 | -0.06(-0.16%) |
Nov 20, 2023 | 37.02 | 37.26 | 37.02 | 37.20 | 31,832 | +0.21(+0.58%) |
Nov 17, 2023 | 36.94 | 37.01 | 36.90 | 36.98 | 10,457 | +0.06(+0.15%) |
Nov 16, 2023 | 36.87 | 36.97 | 36.79 | 36.93 | 15,503 | +0.03(+0.08%) |
Nov 15, 2023 | 36.94 | 36.98 | 36.90 | 36.90 | 5,071 | +0.04(+0.11%) |
Nov 14, 2023 | 36.73 | 36.97 | 36.73 | 36.86 | 5,216 | +0.49(+1.35%) |
Nov 13, 2023 | 36.23 | 36.43 | 36.23 | 36.36 | 20,996 | -0.01(-0.01%) |
Nov 10, 2023 | 36.14 | 36.42 | 36.01 | 36.37 | 21,596 | +0.41(+1.13%) |
Nov 09, 2023 | 36.19 | 36.22 | 35.93 | 35.96 | 17,595 | -0.24(-0.66%) |
Nov 08, 2023 | 36.26 | 36.26 | 36.07 | 36.20 | 17,051 | +0.03(+0.09%) |
Nov 07, 2023 | 36.08 | 36.21 | 36.05 | 36.17 | 72,269 | +0.13(+0.36%) |
Nov 06, 2023 | 36.06 | 36.07 | 35.97 | 36.04 | 15,785 | +0.01(+0.03%) |
Nov 03, 2023 | 35.91 | 36.10 | 35.91 | 36.03 | 14,044 | +0.27(+0.76%) |
Nov 02, 2023 | 35.50 | 35.78 | 35.50 | 35.76 | 8,525 | +0.48(+1.36%) |