Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.28 | 41.28 | 40.28 | 40.31 | 196,885 | -0.94(-2.28%) |
Jan 30, 2024 | 40.94 | 41.40 | 40.65 | 41.25 | 108,960 | +0.06(+0.15%) |
Jan 29, 2024 | 40.22 | 41.21 | 40.14 | 41.19 | 128,569 | +0.89(+2.21%) |
Jan 26, 2024 | 41.11 | 41.11 | 40.09 | 40.30 | 147,640 | -0.59(-1.44%) |
Jan 25, 2024 | 41.09 | 41.26 | 40.74 | 40.89 | 219,642 | +0.20(+0.49%) |
Jan 24, 2024 | 41.10 | 41.10 | 40.06 | 40.69 | 170,869 | -0.12(-0.29%) |
Jan 23, 2024 | 40.51 | 40.99 | 40.44 | 40.81 | 160,933 | +0.63(+1.57%) |
Jan 22, 2024 | 39.90 | 40.55 | 39.55 | 40.18 | 192,025 | +0.59(+1.49%) |
Jan 19, 2024 | 39.10 | 39.60 | 38.73 | 39.59 | 127,303 | +0.80(+2.06%) |
Jan 18, 2024 | 39.08 | 39.27 | 38.60 | 38.79 | 260,940 | -0.22(-0.56%) |
Jan 17, 2024 | 38.67 | 39.23 | 38.67 | 39.01 | 192,606 | -0.09(-0.23%) |
Jan 16, 2024 | 39.16 | 39.27 | 38.80 | 39.10 | 283,806 | -0.40(-1.01%) |
Jan 12, 2024 | 39.73 | 39.77 | 39.19 | 39.50 | 194,560 | +0.17(+0.43%) |
Jan 11, 2024 | 39.32 | 39.76 | 39.03 | 39.33 | 175,244 | -0.20(-0.51%) |
Jan 10, 2024 | 39.70 | 39.93 | 39.39 | 39.53 | 258,694 | -0.07(-0.18%) |
Jan 09, 2024 | 39.64 | 39.98 | 39.52 | 39.60 | 153,678 | -0.57(-1.42%) |
Jan 08, 2024 | 39.30 | 40.20 | 39.15 | 40.17 | 330,568 | +1.11(+2.84%) |
Jan 05, 2024 | 38.50 | 39.15 | 38.50 | 39.06 | 364,114 | +0.56(+1.45%) |
Jan 04, 2024 | 38.64 | 38.78 | 38.39 | 38.50 | 225,128 | +0.00(+0.00%) |
Jan 03, 2024 | 39.04 | 39.04 | 38.47 | 38.50 | 158,261 | -0.53(-1.36%) |
Jan 02, 2024 | 39.47 | 39.70 | 38.79 | 39.03 | 118,713 | -0.55(-1.39%) |
Dec 29, 2023 | 39.60 | 39.70 | 39.08 | 39.58 | 117,858 | -0.22(-0.55%) |
Dec 28, 2023 | 39.77 | 40.07 | 39.72 | 39.80 | 79,923 | -0.11(-0.28%) |
Dec 27, 2023 | 39.76 | 40.10 | 39.48 | 39.91 | 106,865 | +0.19(+0.48%) |
Dec 26, 2023 | 39.50 | 39.72 | 39.17 | 39.72 | 127,684 | +0.42(+1.07%) |
Dec 22, 2023 | 39.23 | 39.78 | 38.78 | 39.30 | 168,569 | +0.21(+0.54%) |
Dec 21, 2023 | 38.98 | 39.15 | 38.52 | 39.09 | 134,821 | +0.36(+0.93%) |
Dec 20, 2023 | 39.41 | 40.05 | 38.70 | 38.73 | 325,890 | -0.50(-1.27%) |
Dec 19, 2023 | 38.67 | 39.36 | 38.51 | 39.23 | 354,751 | +0.62(+1.61%) |
Dec 18, 2023 | 38.16 | 38.74 | 38.00 | 38.61 | 230,839 | +0.48(+1.26%) |
Dec 15, 2023 | 38.51 | 38.51 | 37.87 | 38.13 | 505,726 | -0.25(-0.65%) |
Dec 14, 2023 | 38.96 | 39.28 | 37.89 | 38.38 | 363,482 | -0.11(-0.29%) |
Dec 13, 2023 | 37.76 | 38.54 | 37.37 | 38.49 | 289,019 | +1.00(+2.67%) |
Dec 12, 2023 | 37.59 | 38.00 | 37.43 | 37.49 | 310,743 | +0.04(+0.11%) |
Dec 11, 2023 | 37.18 | 37.80 | 36.98 | 37.45 | 233,430 | +0.29(+0.78%) |
Dec 08, 2023 | 36.25 | 37.29 | 36.25 | 37.16 | 168,411 | +0.82(+2.26%) |
Dec 07, 2023 | 35.76 | 36.38 | 35.52 | 36.34 | 258,115 | +0.80(+2.25%) |
Dec 06, 2023 | 36.04 | 36.19 | 35.46 | 35.54 | 187,907 | -0.35(-0.98%) |
Dec 05, 2023 | 35.96 | 36.15 | 35.54 | 35.89 | 135,797 | -0.08(-0.22%) |
Dec 04, 2023 | 36.10 | 36.37 | 35.72 | 35.97 | 218,338 | -0.34(-0.94%) |
Dec 01, 2023 | 35.83 | 36.38 | 35.50 | 36.31 | 214,763 | +0.36(+1.00%) |
Nov 30, 2023 | 36.15 | 36.35 | 35.69 | 35.95 | 394,145 | -0.20(-0.55%) |
Nov 29, 2023 | 36.25 | 36.49 | 35.66 | 36.15 | 286,072 | +0.21(+0.58%) |
Nov 28, 2023 | 35.70 | 36.02 | 35.42 | 35.94 | 248,070 | +0.27(+0.76%) |
Nov 27, 2023 | 35.92 | 36.06 | 35.63 | 35.67 | 159,080 | -0.49(-1.36%) |
Nov 24, 2023 | 35.85 | 36.27 | 35.85 | 36.16 | 60,677 | +0.33(+0.92%) |
Nov 22, 2023 | 36.00 | 36.13 | 35.65 | 35.83 | 158,280 | +0.15(+0.42%) |
Nov 21, 2023 | 35.85 | 36.42 | 35.53 | 35.68 | 592,672 | -0.42(-1.16%) |
Nov 20, 2023 | 36.45 | 36.68 | 36.04 | 36.10 | 214,720 | -0.13(-0.36%) |
Nov 17, 2023 | 36.01 | 36.31 | 35.78 | 36.23 | 305,136 | +0.45(+1.26%) |
Nov 16, 2023 | 35.80 | 36.20 | 35.37 | 35.78 | 184,942 | +0.31(+0.87%) |
Nov 15, 2023 | 36.01 | 36.49 | 35.44 | 35.47 | 284,299 | -0.16(-0.45%) |
Nov 14, 2023 | 35.02 | 35.65 | 34.70 | 35.63 | 190,941 | +1.35(+3.94%) |
Nov 13, 2023 | 34.30 | 34.64 | 34.20 | 34.28 | 148,876 | +0.05(+0.15%) |
Nov 10, 2023 | 34.35 | 34.39 | 33.95 | 34.23 | 180,385 | -0.01(-0.03%) |
Nov 09, 2023 | 34.77 | 34.83 | 34.20 | 34.24 | 172,328 | -0.24(-0.70%) |
Nov 08, 2023 | 35.01 | 35.05 | 34.05 | 34.48 | 344,269 | -0.64(-1.82%) |
Nov 07, 2023 | 34.25 | 35.45 | 34.20 | 35.12 | 453,100 | -0.94(-2.61%) |
Nov 06, 2023 | 35.75 | 36.18 | 35.39 | 36.06 | 498,479 | +0.17(+0.47%) |
Nov 03, 2023 | 35.82 | 36.59 | 35.31 | 35.89 | 216,089 | -0.30(-0.83%) |
Nov 02, 2023 | 35.68 | 36.57 | 35.68 | 36.19 | 231,220 | +0.92(+2.61%) |