Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.61 | 40.63 | 40.16 | 40.16 | 24,070 | -0.45(-1.10%) |
Jan 30, 2024 | 40.44 | 40.61 | 40.42 | 40.60 | 33,774 | +0.12(+0.30%) |
Jan 29, 2024 | 40.28 | 40.50 | 40.25 | 40.48 | 27,346 | +0.19(+0.47%) |
Jan 26, 2024 | 40.29 | 40.39 | 40.23 | 40.30 | 22,474 | -0.03(-0.07%) |
Jan 25, 2024 | 40.20 | 40.35 | 40.14 | 40.33 | 23,660 | +0.26(+0.65%) |
Jan 24, 2024 | 40.31 | 40.36 | 40.07 | 40.07 | 67,429 | -0.15(-0.37%) |
Jan 23, 2024 | 40.11 | 40.23 | 40.08 | 40.22 | 39,907 | +0.12(+0.30%) |
Jan 22, 2024 | 40.08 | 40.18 | 40.03 | 40.10 | 27,877 | +0.12(+0.30%) |
Jan 19, 2024 | 39.77 | 40.04 | 39.63 | 39.98 | 26,315 | +0.33(+0.83%) |
Jan 18, 2024 | 39.46 | 39.66 | 39.32 | 39.65 | 112,947 | +0.28(+0.71%) |
Jan 17, 2024 | 39.35 | 39.50 | 39.24 | 39.37 | 23,990 | -0.17(-0.43%) |
Jan 16, 2024 | 39.60 | 39.64 | 39.43 | 39.54 | 74,044 | -0.22(-0.55%) |
Jan 12, 2024 | 39.76 | 39.85 | 39.60 | 39.76 | 21,314 | +0.14(+0.35%) |
Jan 11, 2024 | 39.68 | 39.70 | 39.36 | 39.62 | 22,717 | -0.07(-0.18%) |
Jan 10, 2024 | 39.62 | 39.73 | 39.55 | 39.69 | 22,711 | +0.13(+0.33%) |
Jan 09, 2024 | 39.57 | 39.58 | 39.44 | 39.56 | 25,916 | -0.14(-0.35%) |
Jan 08, 2024 | 39.32 | 39.71 | 39.32 | 39.70 | 47,861 | +0.32(+0.81%) |
Jan 05, 2024 | 39.40 | 39.50 | 39.23 | 39.38 | 149,034 | +0.04(+0.10%) |
Jan 04, 2024 | 39.39 | 39.62 | 39.34 | 39.34 | 37,546 | -0.07(-0.18%) |
Jan 03, 2024 | 39.59 | 39.59 | 39.36 | 39.41 | 68,753 | -0.29(-0.73%) |
Jan 02, 2024 | 39.47 | 39.78 | 39.47 | 39.70 | 151,627 | -0.02(-0.05%) |
Dec 29, 2023 | 39.69 | 39.77 | 39.57 | 39.72 | 21,933 | -0.03(-0.07%) |
Dec 28, 2023 | 39.67 | 39.81 | 39.67 | 39.75 | 19,035 | +0.03(+0.08%) |
Dec 27, 2023 | 39.59 | 39.72 | 39.59 | 39.72 | 17,527 | +0.09(+0.23%) |
Dec 26, 2023 | 39.56 | 39.71 | 39.53 | 39.63 | 19,074 | +0.15(+0.38%) |
Dec 22, 2023 | 39.47 | 39.61 | 39.39 | 39.48 | 26,657 | +0.08(+0.20%) |
Dec 21, 2023 | 39.22 | 39.40 | 39.11 | 39.40 | 32,346 | +0.36(+0.92%) |
Dec 20, 2023 | 39.52 | 39.66 | 39.04 | 39.04 | 22,209 | -0.62(-1.56%) |
Dec 19, 2023 | 39.46 | 39.66 | 39.46 | 39.66 | 30,827 | +0.21(+0.53%) |
Dec 18, 2023 | 39.39 | 39.52 | 39.39 | 39.45 | 24,442 | +0.17(+0.44%) |
Dec 15, 2023 | 39.27 | 39.36 | 39.19 | 39.27 | 148,529 | -0.12(-0.30%) |
Dec 14, 2023 | 39.56 | 39.56 | 39.33 | 39.39 | 59,852 | +0.09(+0.23%) |
Dec 13, 2023 | 38.71 | 39.30 | 38.70 | 39.30 | 40,983 | +0.56(+1.46%) |
Dec 12, 2023 | 38.71 | 38.78 | 38.56 | 38.74 | 69,775 | +0.04(+0.10%) |
Dec 11, 2023 | 38.42 | 38.71 | 38.42 | 38.70 | 26,715 | +0.32(+0.83%) |
Dec 08, 2023 | 38.25 | 38.43 | 38.22 | 38.38 | 18,301 | +0.07(+0.18%) |
Dec 07, 2023 | 38.26 | 38.37 | 38.24 | 38.31 | 151,210 | +0.11(+0.29%) |
Dec 06, 2023 | 38.36 | 38.41 | 38.19 | 38.20 | 17,902 | -0.09(-0.24%) |
Dec 05, 2023 | 38.30 | 38.34 | 38.24 | 38.30 | 19,077 | -0.16(-0.42%) |
Dec 04, 2023 | 38.30 | 38.47 | 38.30 | 38.46 | 33,601 | +0.01(+0.02%) |
Dec 01, 2023 | 38.10 | 38.48 | 38.10 | 38.45 | 14,570 | +0.27(+0.70%) |
Nov 30, 2023 | 37.90 | 38.20 | 37.90 | 38.18 | 36,831 | +0.33(+0.87%) |
Nov 29, 2023 | 37.98 | 38.08 | 37.83 | 37.86 | 31,072 | -0.02(-0.06%) |
Nov 28, 2023 | 37.84 | 38.05 | 37.84 | 37.88 | 98,854 | -0.02(-0.04%) |
Nov 27, 2023 | 37.91 | 37.94 | 37.88 | 37.89 | 15,850 | -0.10(-0.27%) |
Nov 24, 2023 | 37.94 | 38.01 | 37.92 | 38.00 | 9,459 | +0.11(+0.29%) |
Nov 22, 2023 | 37.81 | 37.94 | 37.81 | 37.89 | 19,239 | +0.13(+0.34%) |
Nov 21, 2023 | 37.71 | 37.77 | 37.65 | 37.76 | 28,530 | +0.01(+0.03%) |
Nov 20, 2023 | 37.57 | 37.83 | 37.56 | 37.75 | 19,834 | +0.15(+0.40%) |
Nov 17, 2023 | 37.60 | 37.65 | 37.53 | 37.60 | 25,871 | +0.07(+0.18%) |
Nov 16, 2023 | 37.46 | 37.59 | 37.42 | 37.53 | 30,734 | -0.08(-0.21%) |
Nov 15, 2023 | 37.56 | 37.70 | 37.56 | 37.61 | 26,939 | +0.17(+0.45%) |
Nov 14, 2023 | 37.25 | 37.53 | 37.25 | 37.44 | 23,010 | +0.64(+1.75%) |
Nov 13, 2023 | 36.82 | 36.89 | 36.76 | 36.80 | 83,737 | -0.05(-0.13%) |
Nov 10, 2023 | 36.55 | 36.88 | 36.43 | 36.85 | 21,500 | +0.45(+1.22%) |
Nov 09, 2023 | 36.70 | 36.70 | 36.40 | 36.40 | 28,731 | -0.28(-0.76%) |
Nov 08, 2023 | 36.69 | 36.73 | 36.55 | 36.68 | 33,238 | +0.00(+0.01%) |
Nov 07, 2023 | 36.61 | 36.75 | 36.61 | 36.67 | 18,865 | -0.01(-0.04%) |
Nov 06, 2023 | 36.70 | 36.70 | 36.62 | 36.69 | 12,465 | +0.00(+0.00%) |
Nov 03, 2023 | 36.57 | 36.84 | 36.57 | 36.69 | 69,476 | +0.25(+0.68%) |
Nov 02, 2023 | 36.03 | 36.44 | 36.03 | 36.44 | 21,276 | +0.67(+1.88%) |