Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 39.88 | 39.88 | 39.53 | 39.53 | 146 | -0.49(-1.23%) |
Jan 30, 2024 | 39.95 | 40.02 | 39.95 | 40.02 | 737 | +0.01(+0.02%) |
Jan 29, 2024 | 39.69 | 40.01 | 39.69 | 40.01 | 277 | +0.38(+0.97%) |
Jan 26, 2024 | 39.75 | 39.75 | 39.61 | 39.63 | 3,828 | -0.09(-0.23%) |
Jan 25, 2024 | 39.78 | 39.78 | 39.72 | 39.72 | 106 | +0.16(+0.39%) |
Jan 24, 2024 | 39.83 | 39.83 | 39.56 | 39.56 | 322 | -0.09(-0.23%) |
Jan 23, 2024 | 39.59 | 39.65 | 39.54 | 39.65 | 891 | +0.14(+0.36%) |
Jan 22, 2024 | 39.64 | 39.64 | 39.51 | 39.51 | 218 | -0.02(-0.05%) |
Jan 19, 2024 | 39.16 | 39.56 | 39.16 | 39.53 | 3,261 | +0.48(+1.23%) |
Jan 18, 2024 | 39.05 | 39.05 | 38.91 | 39.05 | 650 | +0.26(+0.67%) |
Jan 17, 2024 | 38.72 | 38.79 | 38.69 | 38.79 | 4,146 | -0.21(-0.54%) |
Jan 16, 2024 | 38.96 | 39.00 | 38.96 | 39.00 | 146 | -0.02(-0.05%) |
Jan 12, 2024 | 39.06 | 39.06 | 39.02 | 39.02 | 301 | +0.02(+0.06%) |
Jan 11, 2024 | 39.15 | 39.17 | 38.81 | 39.00 | 14,602 | +0.01(+0.03%) |
Jan 10, 2024 | 38.86 | 38.99 | 38.86 | 38.99 | 8,887 | +0.15(+0.40%) |
Jan 09, 2024 | 38.79 | 38.84 | 38.79 | 38.83 | 1,708 | -0.12(-0.30%) |
Jan 08, 2024 | 38.62 | 38.95 | 38.62 | 38.95 | 1,572 | +0.57(+1.49%) |
Jan 05, 2024 | 38.56 | 38.56 | 38.38 | 38.38 | 261 | +0.06(+0.15%) |
Jan 04, 2024 | 38.59 | 38.59 | 38.32 | 38.32 | 1,683 | -0.05(-0.14%) |
Jan 03, 2024 | 38.52 | 38.52 | 38.37 | 38.37 | 436 | -0.42(-1.07%) |
Jan 02, 2024 | 38.74 | 38.79 | 38.74 | 38.79 | 282 | -0.17(-0.43%) |
Dec 29, 2023 | 39.09 | 39.09 | 38.96 | 38.96 | 1,121 | -0.08(-0.21%) |
Dec 28, 2023 | 39.09 | 39.10 | 39.04 | 39.04 | 529 | +0.04(+0.10%) |
Dec 27, 2023 | 38.89 | 39.00 | 38.89 | 39.00 | 3,969 | +0.03(+0.07%) |
Dec 26, 2023 | 38.91 | 38.97 | 38.91 | 38.97 | 1,091 | +0.17(+0.44%) |
Dec 22, 2023 | 38.89 | 38.91 | 38.77 | 38.80 | 1,481 | +0.11(+0.29%) |
Dec 21, 2023 | 38.50 | 38.69 | 38.43 | 38.69 | 11,780 | +0.47(+1.22%) |
Dec 20, 2023 | 38.84 | 38.84 | 38.22 | 38.22 | 894 | -0.62(-1.60%) |
Dec 19, 2023 | 38.69 | 38.84 | 38.69 | 38.84 | 2,063 | +0.23(+0.61%) |
Dec 18, 2023 | 38.50 | 38.65 | 38.50 | 38.61 | 1,997 | +0.09(+0.23%) |
Dec 15, 2023 | 38.49 | 38.52 | 38.49 | 38.52 | 108 | -0.03(-0.08%) |
Dec 14, 2023 | 38.55 | 38.55 | 38.55 | 38.55 | 27 | -0.37(-0.94%) |
Dec 13, 2023 | 38.45 | 38.91 | 38.39 | 38.91 | 3,778 | +0.52(+1.35%) |
Dec 12, 2023 | 38.25 | 38.40 | 38.25 | 38.40 | 1,167 | +0.13(+0.35%) |
Dec 11, 2023 | 38.15 | 38.26 | 38.15 | 38.26 | 151 | +0.23(+0.61%) |
Dec 08, 2023 | 38.05 | 38.05 | 38.03 | 38.03 | 241 | +0.16(+0.41%) |
Dec 07, 2023 | 37.76 | 37.87 | 37.76 | 37.87 | 858 | +0.27(+0.72%) |
Dec 06, 2023 | 37.93 | 37.93 | 37.60 | 37.60 | 520 | -0.10(-0.28%) |
Dec 05, 2023 | 37.72 | 37.72 | 37.71 | 37.71 | 180 | -0.13(-0.35%) |
Dec 04, 2023 | 37.81 | 37.84 | 37.68 | 37.84 | 372 | -0.24(-0.63%) |
Dec 01, 2023 | 37.86 | 38.09 | 37.86 | 38.08 | 426 | +0.17(+0.45%) |
Nov 30, 2023 | 37.69 | 37.91 | 37.65 | 37.91 | 3,465 | +0.22(+0.59%) |
Nov 29, 2023 | 37.82 | 37.82 | 37.69 | 37.69 | 254 | +0.12(+0.32%) |
Nov 28, 2023 | 37.53 | 37.57 | 37.53 | 37.57 | 101 | -0.08(-0.22%) |
Nov 27, 2023 | 37.66 | 37.66 | 37.65 | 37.65 | 200 | -0.01(-0.03%) |
Nov 24, 2023 | 37.62 | 37.66 | 37.62 | 37.66 | 282 | +0.04(+0.11%) |
Nov 22, 2023 | 37.50 | 37.66 | 37.50 | 37.62 | 2,318 | +0.18(+0.48%) |
Nov 21, 2023 | 37.45 | 37.45 | 37.43 | 37.44 | 815 | -0.16(-0.43%) |
Nov 20, 2023 | 37.38 | 37.60 | 37.38 | 37.60 | 340 | +0.32(+0.87%) |
Nov 17, 2023 | 37.24 | 37.28 | 37.23 | 37.28 | 2,293 | +0.05(+0.13%) |
Nov 16, 2023 | 37.23 | 37.23 | 37.23 | 37.23 | 146 | +0.10(+0.27%) |
Nov 15, 2023 | 37.26 | 37.26 | 37.12 | 37.12 | 100 | +0.06(+0.17%) |
Nov 14, 2023 | 37.04 | 37.16 | 37.01 | 37.06 | 1,566 | +0.69(+1.90%) |
Nov 13, 2023 | 36.26 | 36.41 | 36.26 | 36.37 | 928 | -0.04(-0.10%) |
Nov 10, 2023 | 35.96 | 36.44 | 35.96 | 36.41 | 1,786 | +0.57(+1.58%) |
Nov 09, 2023 | 36.13 | 36.17 | 35.84 | 35.84 | 3,048 | -0.28(-0.78%) |
Nov 08, 2023 | 36.09 | 36.12 | 36.05 | 36.12 | 15,177 | +0.05(+0.15%) |
Nov 07, 2023 | 36.11 | 36.11 | 36.07 | 36.07 | 247 | +0.08(+0.21%) |
Nov 06, 2023 | 36.00 | 36.00 | 35.95 | 35.99 | 966 | +0.05(+0.14%) |
Nov 03, 2023 | 35.92 | 36.05 | 35.92 | 35.94 | 812 | +0.43(+1.21%) |
Nov 02, 2023 | 35.51 | 35.51 | 35.51 | 35.51 | 106 | +0.57(+1.63%) |