Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.30 | 39.05 | 37.77 | 38.22 | 3,803 | -0.50(-1.29%) |
Jan 30, 2024 | 38.15 | 39.01 | 38.15 | 38.72 | 4,425 | +0.23(+0.59%) |
Jan 29, 2024 | 37.98 | 39.01 | 36.51 | 38.49 | 9,964 | -0.39(-1.00%) |
Jan 26, 2024 | 38.50 | 38.88 | 38.18 | 38.88 | 5,193 | -0.18(-0.46%) |
Jan 25, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 1,046 | +0.33(+0.84%) |
Jan 24, 2024 | 38.30 | 39.30 | 37.55 | 38.74 | 2,844 | +0.17(+0.45%) |
Jan 23, 2024 | 38.30 | 38.57 | 38.30 | 38.57 | 144 | -0.05(-0.13%) |
Jan 22, 2024 | 38.80 | 38.80 | 37.48 | 38.62 | 2,017 | +0.16(+0.40%) |
Jan 19, 2024 | 38.00 | 38.80 | 37.44 | 38.46 | 2,454 | +0.28(+0.73%) |
Jan 18, 2024 | 38.70 | 38.70 | 38.18 | 38.18 | 343 | -0.15(-0.38%) |
Jan 17, 2024 | 37.61 | 38.33 | 37.61 | 38.33 | 471 | +0.17(+0.43%) |
Jan 16, 2024 | 38.09 | 38.40 | 38.09 | 38.16 | 1,035 | +0.07(+0.18%) |
Jan 12, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 161 | +0.08(+0.20%) |
Jan 11, 2024 | 38.40 | 38.40 | 38.02 | 38.02 | 1,979 | +0.06(+0.17%) |
Jan 10, 2024 | 37.70 | 37.95 | 37.70 | 37.95 | 1,759 | +0.02(+0.04%) |
Jan 09, 2024 | 37.60 | 37.94 | 37.60 | 37.94 | 323 | +0.31(+0.82%) |
Jan 08, 2024 | 37.80 | 37.80 | 37.00 | 37.62 | 6,490 | +0.16(+0.42%) |
Jan 05, 2024 | 37.60 | 38.00 | 37.10 | 37.47 | 6,352 | +0.48(+1.30%) |
Jan 04, 2024 | 37.10 | 37.65 | 36.99 | 36.99 | 766 | -0.01(-0.03%) |
Jan 03, 2024 | 36.90 | 37.96 | 36.90 | 37.00 | 2,329 | -0.16(-0.44%) |
Jan 02, 2024 | 37.21 | 38.84 | 37.00 | 37.16 | 3,143 | +0.06(+0.17%) |
Dec 29, 2023 | 38.00 | 38.32 | 37.00 | 37.10 | 1,436 | -0.80(-2.12%) |
Dec 28, 2023 | 38.00 | 38.45 | 37.38 | 37.90 | 3,918 | -0.40(-1.03%) |
Dec 27, 2023 | 37.84 | 38.59 | 37.84 | 38.30 | 1,978 | +1.80(+4.93%) |
Dec 26, 2023 | 37.50 | 38.90 | 36.40 | 36.50 | 23,012 | -1.10(-2.92%) |
Dec 22, 2023 | 38.19 | 38.90 | 36.70 | 37.60 | 17,534 | -0.81(-2.11%) |
Dec 21, 2023 | 37.90 | 38.41 | 37.90 | 38.41 | 1,231 | +0.14(+0.36%) |
Dec 20, 2023 | 38.88 | 38.89 | 38.27 | 38.27 | 1,218 | -0.16(-0.40%) |
Dec 19, 2023 | 38.43 | 38.43 | 38.43 | 38.43 | 123 | -0.00(-0.01%) |
Dec 18, 2023 | 37.71 | 38.43 | 37.71 | 38.43 | 339 | +0.70(+1.86%) |
Dec 15, 2023 | 38.34 | 38.34 | 37.73 | 37.73 | 1,231 | -0.56(-1.46%) |
Dec 14, 2023 | 38.09 | 38.44 | 37.11 | 38.29 | 10,691 | -0.18(-0.46%) |
Dec 13, 2023 | 38.50 | 38.50 | 38.47 | 38.47 | 217 | +0.07(+0.19%) |
Dec 12, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 481 | +0.21(+0.54%) |
Dec 11, 2023 | 37.47 | 38.19 | 37.47 | 38.19 | 262 | -0.15(-0.39%) |
Dec 08, 2023 | 37.70 | 38.82 | 37.70 | 38.34 | 22,051 | +0.54(+1.43%) |
Dec 07, 2023 | 38.10 | 38.60 | 37.80 | 37.80 | 28,762 | -0.06(-0.17%) |
Dec 06, 2023 | 38.56 | 38.90 | 36.94 | 37.87 | 35,403 | -0.55(-1.43%) |
Dec 05, 2023 | 38.26 | 38.41 | 38.26 | 38.41 | 1,434 | -0.06(-0.16%) |
Dec 04, 2023 | 38.34 | 38.48 | 38.34 | 38.48 | 1,976 | -0.08(-0.22%) |
Dec 01, 2023 | 38.56 | 38.56 | 38.56 | 38.56 | 100 | +0.02(+0.04%) |
Nov 30, 2023 | 38.26 | 38.54 | 38.26 | 38.54 | 1,623 | +0.20(+0.52%) |
Nov 29, 2023 | 38.49 | 38.49 | 38.34 | 38.34 | 105 | -0.04(-0.11%) |
Nov 28, 2023 | 38.39 | 38.39 | 38.39 | 38.39 | 6 | -0.18(-0.47%) |
Nov 27, 2023 | 38.42 | 38.57 | 38.42 | 38.57 | 1,530 | -0.05(-0.14%) |
Nov 24, 2023 | 38.62 | 38.62 | 38.62 | 38.62 | 0 | +0.03(+0.08%) |
Nov 22, 2023 | 38.58 | 38.59 | 38.58 | 38.59 | 375 | +0.08(+0.20%) |
Nov 21, 2023 | 38.52 | 38.52 | 38.52 | 38.52 | 68 | -0.01(-0.02%) |
Nov 20, 2023 | 38.55 | 38.55 | 38.53 | 38.53 | 223 | +0.18(+0.47%) |
Nov 17, 2023 | 38.30 | 38.35 | 38.30 | 38.35 | 458 | +0.02(+0.05%) |
Nov 16, 2023 | 38.19 | 38.33 | 38.19 | 38.33 | 271 | +0.01(+0.04%) |
Nov 15, 2023 | 38.40 | 38.42 | 38.30 | 38.31 | 3,993 | +0.03(+0.09%) |
Nov 14, 2023 | 38.08 | 38.31 | 38.08 | 38.28 | 2,284 | +0.33(+0.87%) |
Nov 13, 2023 | 37.98 | 37.98 | 37.95 | 37.95 | 451 | -0.03(-0.08%) |
Nov 10, 2023 | 37.98 | 37.98 | 37.98 | 37.98 | 100 | +0.50(+1.34%) |
Nov 09, 2023 | 37.46 | 37.48 | 37.46 | 37.48 | 570 | -0.07(-0.19%) |
Nov 08, 2023 | 37.51 | 37.55 | 37.51 | 37.55 | 910 | +0.19(+0.50%) |
Nov 07, 2023 | 37.33 | 37.43 | 37.33 | 37.36 | 2,883 | +0.11(+0.31%) |
Nov 06, 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 66 | +0.03(+0.08%) |
Nov 03, 2023 | 37.13 | 37.29 | 37.03 | 37.22 | 788 | +0.11(+0.29%) |
Nov 02, 2023 | 36.54 | 37.11 | 36.54 | 37.11 | 358 | +0.23(+0.63%) |