Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.50 | 41.03 | 39.69 | 39.70 | 171,348 | -0.86(-2.11%) |
Jan 30, 2024 | 39.82 | 40.82 | 39.82 | 40.55 | 76,951 | +0.46(+1.15%) |
Jan 29, 2024 | 40.28 | 40.36 | 39.98 | 40.09 | 84,146 | -0.08(-0.20%) |
Jan 26, 2024 | 40.57 | 40.90 | 40.11 | 40.17 | 79,842 | -0.10(-0.24%) |
Jan 25, 2024 | 39.97 | 40.28 | 39.51 | 40.27 | 90,497 | +0.70(+1.77%) |
Jan 24, 2024 | 39.97 | 39.97 | 39.36 | 39.57 | 76,229 | -0.13(-0.32%) |
Jan 23, 2024 | 40.31 | 40.75 | 39.70 | 39.70 | 96,907 | -0.29(-0.71%) |
Jan 22, 2024 | 39.35 | 40.16 | 39.35 | 39.98 | 93,656 | +0.78(+1.98%) |
Jan 19, 2024 | 39.25 | 39.25 | 38.74 | 39.21 | 87,663 | +0.03(+0.08%) |
Jan 18, 2024 | 38.61 | 39.18 | 38.33 | 39.18 | 110,043 | +0.86(+2.23%) |
Jan 17, 2024 | 38.13 | 38.54 | 38.05 | 38.32 | 115,865 | -0.29(-0.74%) |
Jan 16, 2024 | 38.04 | 38.66 | 37.83 | 38.61 | 74,104 | +0.15(+0.38%) |
Jan 12, 2024 | 39.30 | 39.30 | 38.15 | 38.46 | 84,246 | -0.40(-1.04%) |
Jan 11, 2024 | 38.37 | 38.97 | 38.01 | 38.86 | 193,199 | +0.44(+1.15%) |
Jan 10, 2024 | 38.12 | 38.45 | 37.75 | 38.42 | 89,399 | +0.36(+0.96%) |
Jan 09, 2024 | 37.97 | 38.08 | 37.66 | 38.06 | 93,771 | -0.30(-0.77%) |
Jan 08, 2024 | 38.36 | 38.46 | 38.01 | 38.35 | 73,944 | +0.05(+0.13%) |
Jan 05, 2024 | 37.95 | 38.63 | 37.69 | 38.30 | 96,609 | +0.17(+0.44%) |
Jan 04, 2024 | 38.26 | 38.51 | 38.02 | 38.13 | 119,843 | +0.01(+0.03%) |
Jan 03, 2024 | 38.92 | 38.92 | 38.07 | 38.12 | 122,531 | -0.97(-2.49%) |
Jan 02, 2024 | 38.87 | 39.49 | 38.63 | 39.10 | 91,900 | -0.07(-0.18%) |
Dec 29, 2023 | 39.63 | 39.87 | 39.17 | 39.17 | 94,952 | -0.39(-0.99%) |
Dec 28, 2023 | 39.65 | 39.88 | 39.51 | 39.56 | 71,240 | -0.27(-0.67%) |
Dec 27, 2023 | 39.91 | 40.00 | 39.54 | 39.83 | 69,334 | -0.07(-0.17%) |
Dec 26, 2023 | 40.03 | 40.06 | 39.71 | 39.90 | 56,906 | +0.15(+0.37%) |
Dec 22, 2023 | 40.24 | 40.26 | 39.58 | 39.75 | 105,848 | -0.17(-0.42%) |
Dec 21, 2023 | 39.95 | 39.99 | 39.40 | 39.92 | 118,809 | +0.32(+0.82%) |
Dec 20, 2023 | 39.54 | 40.58 | 39.35 | 39.59 | 169,464 | -0.20(-0.49%) |
Dec 19, 2023 | 39.16 | 39.85 | 39.16 | 39.79 | 222,615 | +0.98(+2.54%) |
Dec 18, 2023 | 39.42 | 39.48 | 38.34 | 38.80 | 201,637 | -0.63(-1.60%) |
Dec 15, 2023 | 39.87 | 40.40 | 38.87 | 39.43 | 2,416,745 | -0.53(-1.33%) |
Dec 14, 2023 | 39.00 | 40.15 | 39.00 | 39.96 | 397,381 | +1.54(+4.02%) |
Dec 13, 2023 | 37.12 | 38.47 | 36.78 | 38.42 | 398,353 | +1.39(+3.75%) |
Dec 12, 2023 | 36.61 | 37.14 | 36.32 | 37.03 | 223,021 | +0.35(+0.97%) |
Dec 11, 2023 | 36.07 | 36.73 | 36.07 | 36.68 | 164,032 | +0.69(+1.91%) |
Dec 08, 2023 | 36.47 | 36.65 | 35.95 | 35.99 | 90,561 | -0.60(-1.64%) |
Dec 07, 2023 | 36.31 | 36.67 | 35.67 | 36.59 | 141,915 | +0.34(+0.95%) |
Dec 06, 2023 | 36.65 | 36.84 | 36.24 | 36.25 | 150,188 | -0.10(-0.27%) |
Dec 05, 2023 | 36.98 | 37.18 | 36.23 | 36.34 | 205,993 | -0.64(-1.73%) |
Dec 04, 2023 | 35.93 | 36.98 | 35.93 | 36.98 | 148,045 | +1.10(+3.07%) |
Dec 01, 2023 | 35.32 | 35.98 | 35.06 | 35.88 | 183,630 | +0.49(+1.39%) |
Nov 30, 2023 | 34.86 | 35.42 | 34.51 | 35.39 | 178,855 | +0.37(+1.07%) |
Nov 29, 2023 | 35.33 | 35.47 | 34.88 | 35.02 | 133,531 | +0.01(+0.03%) |
Nov 28, 2023 | 34.98 | 35.28 | 34.44 | 35.01 | 210,483 | +0.05(+0.14%) |
Nov 27, 2023 | 35.06 | 35.29 | 34.73 | 34.96 | 321,121 | -0.17(-0.48%) |
Nov 24, 2023 | 35.27 | 35.31 | 35.02 | 35.12 | 53,154 | +0.03(+0.08%) |
Nov 22, 2023 | 35.08 | 35.25 | 34.89 | 35.09 | 62,109 | +0.29(+0.82%) |
Nov 21, 2023 | 35.11 | 35.48 | 34.58 | 34.81 | 102,328 | -0.45(-1.28%) |
Nov 20, 2023 | 34.75 | 35.33 | 34.44 | 35.26 | 188,894 | +0.51(+1.47%) |
Nov 17, 2023 | 34.70 | 34.94 | 34.35 | 34.75 | 220,868 | +0.31(+0.91%) |
Nov 16, 2023 | 35.11 | 35.11 | 34.34 | 34.44 | 190,119 | -0.80(-2.26%) |
Nov 15, 2023 | 34.65 | 35.59 | 34.65 | 35.23 | 275,670 | +0.34(+0.99%) |
Nov 14, 2023 | 35.33 | 35.55 | 34.70 | 34.89 | 159,629 | +0.40(+1.17%) |
Nov 13, 2023 | 34.38 | 34.78 | 34.00 | 34.48 | 172,347 | +0.12(+0.34%) |
Nov 10, 2023 | 33.45 | 34.74 | 32.75 | 34.37 | 227,613 | -0.01(-0.03%) |
Nov 09, 2023 | 34.55 | 34.55 | 34.15 | 34.38 | 181,613 | +0.11(+0.31%) |
Nov 08, 2023 | 34.79 | 34.79 | 34.07 | 34.27 | 279,404 | -0.52(-1.49%) |
Nov 07, 2023 | 34.98 | 34.98 | 34.57 | 34.79 | 187,174 | -0.38(-1.08%) |
Nov 06, 2023 | 34.83 | 35.17 | 34.44 | 35.17 | 140,489 | +0.14(+0.39%) |
Nov 03, 2023 | 35.29 | 35.63 | 34.84 | 35.03 | 118,923 | +0.18(+0.50%) |
Nov 02, 2023 | 34.87 | 34.92 | 34.06 | 34.86 | 242,885 | +0.18(+0.51%) |