Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.15 | 40.34 | 39.64 | 39.70 | 35,216 | -0.57(-1.42%) |
Jan 30, 2024 | 40.07 | 40.32 | 39.99 | 40.27 | 34,386 | +0.05(+0.12%) |
Jan 29, 2024 | 39.76 | 40.23 | 39.48 | 40.22 | 29,017 | +0.43(+1.07%) |
Jan 26, 2024 | 39.22 | 39.86 | 39.21 | 39.79 | 85,838 | +0.67(+1.70%) |
Jan 25, 2024 | 38.67 | 39.24 | 38.62 | 39.13 | 93,194 | +0.39(+1.00%) |
Jan 24, 2024 | 38.46 | 38.95 | 38.46 | 38.74 | 41,824 | +0.24(+0.63%) |
Jan 23, 2024 | 38.32 | 38.68 | 38.32 | 38.50 | 18,685 | +0.10(+0.25%) |
Jan 22, 2024 | 38.07 | 38.92 | 37.96 | 38.40 | 30,474 | +0.56(+1.48%) |
Jan 19, 2024 | 38.41 | 38.72 | 37.72 | 37.84 | 369,678 | -0.62(-1.61%) |
Jan 18, 2024 | 38.29 | 38.57 | 38.27 | 38.46 | 83,486 | +0.20(+0.53%) |
Jan 17, 2024 | 38.23 | 39.10 | 38.23 | 38.26 | 91,572 | -0.70(-1.79%) |
Jan 16, 2024 | 38.85 | 39.38 | 38.79 | 38.95 | 72,300 | -0.16(-0.42%) |
Jan 12, 2024 | 38.92 | 39.15 | 38.48 | 39.12 | 35,168 | +0.63(+1.63%) |
Jan 11, 2024 | 38.55 | 38.73 | 38.41 | 38.49 | 48,602 | -0.25(-0.65%) |
Jan 10, 2024 | 38.31 | 38.83 | 38.31 | 38.74 | 24,827 | +0.35(+0.91%) |
Jan 09, 2024 | 38.32 | 38.57 | 38.19 | 38.39 | 43,888 | -0.08(-0.20%) |
Jan 08, 2024 | 38.29 | 38.61 | 38.14 | 38.47 | 43,955 | -0.03(-0.08%) |
Jan 05, 2024 | 38.42 | 38.85 | 38.42 | 38.50 | 34,733 | -0.06(-0.15%) |
Jan 04, 2024 | 38.74 | 39.25 | 38.56 | 38.56 | 67,116 | -0.34(-0.87%) |
Jan 03, 2024 | 38.14 | 39.29 | 38.14 | 38.90 | 181,102 | +0.37(+0.95%) |
Jan 02, 2024 | 39.05 | 39.05 | 38.33 | 38.53 | 89,062 | -0.20(-0.52%) |
Dec 29, 2023 | 38.43 | 38.89 | 38.43 | 38.73 | 25,124 | +0.04(+0.10%) |
Dec 28, 2023 | 37.92 | 38.80 | 37.92 | 38.69 | 49,467 | +0.43(+1.11%) |
Dec 27, 2023 | 38.56 | 39.15 | 38.26 | 38.27 | 85,556 | -0.40(-1.02%) |
Dec 26, 2023 | 37.53 | 39.47 | 37.53 | 38.66 | 258,998 | +2.39(+6.58%) |
Dec 22, 2023 | 36.52 | 36.95 | 36.13 | 36.28 | 20,933 | -0.12(-0.32%) |
Dec 21, 2023 | 36.33 | 36.78 | 36.33 | 36.39 | 21,877 | -0.03(-0.08%) |
Dec 20, 2023 | 36.71 | 36.85 | 36.33 | 36.42 | 46,406 | -0.18(-0.50%) |
Dec 19, 2023 | 35.91 | 36.79 | 35.91 | 36.61 | 60,353 | +0.73(+2.05%) |
Dec 18, 2023 | 36.04 | 36.31 | 35.75 | 35.87 | 30,792 | +0.09(+0.24%) |
Dec 15, 2023 | 36.38 | 36.42 | 35.79 | 35.79 | 23,602 | -0.51(-1.41%) |
Dec 14, 2023 | 36.22 | 36.57 | 35.85 | 36.30 | 34,931 | +0.54(+1.51%) |
Dec 13, 2023 | 34.94 | 35.95 | 34.87 | 35.76 | 31,421 | +0.67(+1.90%) |
Dec 12, 2023 | 35.63 | 36.00 | 34.92 | 35.09 | 17,618 | -0.80(-2.23%) |
Dec 11, 2023 | 36.52 | 36.68 | 35.68 | 35.89 | 22,955 | -0.51(-1.41%) |
Dec 08, 2023 | 36.65 | 36.65 | 36.26 | 36.40 | 17,461 | -0.30(-0.82%) |
Dec 07, 2023 | 36.80 | 37.42 | 36.65 | 36.70 | 41,956 | -0.04(-0.11%) |
Dec 06, 2023 | 37.07 | 37.43 | 36.39 | 36.74 | 87,438 | -0.44(-1.20%) |
Dec 05, 2023 | 37.42 | 37.45 | 37.05 | 37.19 | 111,952 | -0.23(-0.62%) |
Dec 04, 2023 | 37.23 | 37.52 | 37.11 | 37.42 | 49,155 | -0.15(-0.41%) |
Dec 01, 2023 | 37.18 | 37.63 | 37.08 | 37.57 | 54,729 | +0.53(+1.43%) |
Nov 30, 2023 | 36.73 | 37.29 | 36.69 | 37.04 | 82,052 | +0.62(+1.70%) |
Nov 29, 2023 | 35.69 | 36.42 | 35.69 | 36.42 | 68,270 | +0.82(+2.31%) |
Nov 28, 2023 | 35.38 | 35.71 | 35.22 | 35.60 | 78,638 | +0.34(+0.96%) |
Nov 27, 2023 | 35.26 | 35.47 | 35.11 | 35.26 | 32,884 | -0.20(-0.57%) |
Nov 24, 2023 | 35.04 | 35.73 | 35.04 | 35.47 | 12,786 | +0.32(+0.92%) |
Nov 22, 2023 | 34.63 | 35.20 | 34.49 | 35.14 | 24,758 | +0.08(+0.23%) |
Nov 21, 2023 | 34.81 | 35.28 | 34.78 | 35.06 | 23,630 | +0.12(+0.33%) |
Nov 20, 2023 | 35.01 | 35.19 | 34.91 | 34.94 | 32,453 | -0.07(-0.19%) |
Nov 17, 2023 | 34.59 | 35.32 | 34.59 | 35.01 | 23,877 | +0.56(+1.62%) |
Nov 16, 2023 | 34.76 | 35.36 | 34.36 | 34.45 | 50,684 | -0.36(-1.03%) |
Nov 15, 2023 | 35.25 | 35.47 | 34.74 | 34.81 | 27,268 | -0.22(-0.62%) |
Nov 14, 2023 | 34.90 | 35.13 | 34.62 | 35.03 | 59,545 | +0.65(+1.90%) |
Nov 13, 2023 | 33.94 | 34.41 | 33.94 | 34.38 | 22,440 | +0.60(+1.76%) |
Nov 10, 2023 | 33.80 | 34.12 | 33.78 | 33.78 | 28,224 | +0.21(+0.62%) |
Nov 09, 2023 | 33.51 | 33.80 | 33.46 | 33.57 | 78,448 | +0.28(+0.85%) |
Nov 08, 2023 | 33.82 | 33.86 | 33.27 | 33.29 | 99,958 | -0.71(-2.09%) |
Nov 07, 2023 | 34.13 | 34.13 | 33.80 | 34.00 | 86,382 | -0.42(-1.21%) |
Nov 06, 2023 | 34.59 | 34.97 | 34.36 | 34.41 | 24,772 | -0.27(-0.79%) |
Nov 03, 2023 | 34.61 | 35.00 | 34.43 | 34.69 | 27,612 | +0.26(+0.74%) |
Nov 02, 2023 | 33.14 | 34.70 | 33.14 | 34.43 | 188,051 | +1.24(+3.73%) |