Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.17 | 40.30 | 39.87 | 39.96 | 120,776 | +0.00(+0.00%) |
Jan 30, 2024 | 40.03 | 40.05 | 39.80 | 39.96 | 64,857 | -0.02(-0.05%) |
Jan 29, 2024 | 39.93 | 39.99 | 39.72 | 39.98 | 285,795 | +0.18(+0.45%) |
Jan 26, 2024 | 39.77 | 39.83 | 39.60 | 39.80 | 31,271 | +0.03(+0.08%) |
Jan 25, 2024 | 39.99 | 39.99 | 39.69 | 39.77 | 62,835 | +0.04(+0.10%) |
Jan 24, 2024 | 39.98 | 40.02 | 39.68 | 39.73 | 108,957 | +0.09(+0.23%) |
Jan 23, 2024 | 39.78 | 39.78 | 39.51 | 39.64 | 33,485 | -0.17(-0.43%) |
Jan 22, 2024 | 39.95 | 39.97 | 39.80 | 39.81 | 50,057 | +0.02(+0.05%) |
Jan 19, 2024 | 39.77 | 39.85 | 39.66 | 39.79 | 224,409 | +0.09(+0.23%) |
Jan 18, 2024 | 39.79 | 39.79 | 39.60 | 39.70 | 34,143 | -0.04(-0.11%) |
Jan 17, 2024 | 39.85 | 39.85 | 39.65 | 39.74 | 42,099 | -0.23(-0.59%) |
Jan 16, 2024 | 40.23 | 40.19 | 39.88 | 39.98 | 312,079 | -0.60(-1.48%) |
Jan 12, 2024 | 40.74 | 40.77 | 40.50 | 40.58 | 49,103 | +0.03(+0.07%) |
Jan 11, 2024 | 40.48 | 40.55 | 40.26 | 40.55 | 47,219 | +0.19(+0.47%) |
Jan 10, 2024 | 40.48 | 40.51 | 40.33 | 40.36 | 42,259 | -0.04(-0.10%) |
Jan 09, 2024 | 40.50 | 40.50 | 40.32 | 40.40 | 187,623 | -0.16(-0.39%) |
Jan 08, 2024 | 40.36 | 40.71 | 40.36 | 40.56 | 125,294 | +0.17(+0.42%) |
Jan 05, 2024 | 40.52 | 40.74 | 40.02 | 40.39 | 159,055 | -0.14(-0.35%) |
Jan 04, 2024 | 40.53 | 40.68 | 40.16 | 40.53 | 195,792 | -0.34(-0.83%) |
Jan 03, 2024 | 40.76 | 40.89 | 40.62 | 40.87 | 68,202 | +0.05(+0.12%) |
Jan 02, 2024 | 40.93 | 41.02 | 40.79 | 40.82 | 279,796 | -0.51(-1.23%) |
Dec 29, 2023 | 41.27 | 41.49 | 41.27 | 41.33 | 400,495 | -0.19(-0.46%) |
Dec 28, 2023 | 41.73 | 41.81 | 41.47 | 41.52 | 17,148 | -0.25(-0.60%) |
Dec 27, 2023 | 41.72 | 41.92 | 41.62 | 41.77 | 122,976 | +0.35(+0.85%) |
Dec 26, 2023 | 41.26 | 41.48 | 41.21 | 41.42 | 62,449 | +0.06(+0.15%) |
Dec 22, 2023 | 41.42 | 41.51 | 41.18 | 41.36 | 127,483 | +0.04(+0.10%) |
Dec 21, 2023 | 41.28 | 41.36 | 41.16 | 41.32 | 255,533 | +0.30(+0.73%) |
Dec 20, 2023 | 41.22 | 41.22 | 41.01 | 41.02 | 40,274 | +0.07(+0.17%) |
Dec 19, 2023 | 40.85 | 41.08 | 40.85 | 40.95 | 30,400 | +0.29(+0.71%) |
Dec 18, 2023 | 40.78 | 40.78 | 40.56 | 40.66 | 38,918 | -0.04(-0.10%) |
Dec 15, 2023 | 40.79 | 40.98 | 40.62 | 40.70 | 85,667 | -0.05(-0.12%) |
Dec 14, 2023 | 40.64 | 41.00 | 40.51 | 40.75 | 78,112 | +0.48(+1.19%) |
Dec 13, 2023 | 39.84 | 40.33 | 39.55 | 40.27 | 149,887 | +0.71(+1.79%) |
Dec 12, 2023 | 39.57 | 39.59 | 39.36 | 39.56 | 112,498 | +0.19(+0.48%) |
Dec 11, 2023 | 39.30 | 39.37 | 39.20 | 39.37 | 12,919,216 | -0.06(-0.15%) |
Dec 08, 2023 | 39.39 | 39.82 | 39.30 | 39.43 | 60,792 | -0.34(-0.85%) |
Dec 07, 2023 | 39.59 | 39.92 | 39.59 | 39.77 | 158,629 | +0.11(+0.28%) |
Dec 06, 2023 | 39.58 | 39.69 | 39.54 | 39.66 | 47,885 | +0.18(+0.46%) |
Dec 05, 2023 | 39.51 | 39.51 | 39.36 | 39.48 | 175,244 | +0.14(+0.36%) |
Dec 04, 2023 | 39.25 | 39.52 | 39.20 | 39.34 | 108,622 | -0.18(-0.46%) |
Dec 01, 2023 | 39.21 | 39.57 | 39.11 | 39.52 | 124,540 | +0.41(+1.05%) |
Nov 30, 2023 | 39.16 | 39.59 | 39.06 | 39.11 | 193,347 | -0.45(-1.14%) |
Nov 29, 2023 | 39.57 | 39.66 | 39.46 | 39.56 | 87,239 | +0.19(+0.48%) |
Nov 28, 2023 | 39.22 | 39.46 | 39.20 | 39.37 | 92,007 | +0.26(+0.66%) |
Nov 27, 2023 | 39.03 | 39.15 | 38.89 | 39.11 | 148,384 | +0.27(+0.70%) |
Nov 24, 2023 | 38.87 | 38.93 | 38.66 | 38.84 | 33,063 | -0.02(-0.05%) |
Nov 22, 2023 | 38.95 | 38.97 | 38.75 | 38.86 | 54,351 | -0.12(-0.31%) |
Nov 21, 2023 | 39.22 | 39.27 | 38.76 | 38.98 | 61,397 | +0.01(+0.03%) |
Nov 20, 2023 | 38.82 | 39.00 | 38.65 | 38.97 | 106,687 | +0.19(+0.49%) |
Nov 17, 2023 | 38.76 | 38.79 | 38.65 | 38.78 | 53,517 | +0.31(+0.81%) |
Nov 16, 2023 | 38.30 | 38.66 | 38.28 | 38.47 | 1,693,005 | +0.15(+0.39%) |
Nov 15, 2023 | 38.50 | 38.55 | 38.31 | 38.32 | 110,989 | -0.23(-0.60%) |
Nov 14, 2023 | 38.21 | 38.61 | 38.21 | 38.55 | 71,864 | +0.87(+2.31%) |
Nov 13, 2023 | 37.49 | 37.73 | 37.49 | 37.68 | 77,473 | +0.06(+0.16%) |
Nov 10, 2023 | 37.68 | 37.70 | 37.56 | 37.62 | 82,193 | +0.06(+0.16%) |
Nov 09, 2023 | 37.83 | 37.95 | 37.56 | 37.56 | 124,311 | -0.34(-0.90%) |
Nov 08, 2023 | 37.84 | 37.97 | 37.76 | 37.90 | 79,232 | +0.16(+0.42%) |
Nov 07, 2023 | 37.71 | 37.84 | 37.58 | 37.74 | 42,571 | +0.07(+0.19%) |
Nov 06, 2023 | 37.74 | 37.87 | 37.66 | 37.67 | 378,864 | -0.11(-0.29%) |
Nov 03, 2023 | 37.75 | 37.91 | 37.70 | 37.78 | 1,953,591 | +0.45(+1.21%) |
Nov 02, 2023 | 37.49 | 37.49 | 37.27 | 37.33 | 94,759 | +0.36(+0.97%) |