Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.33 | 40.50 | 39.00 | 39.03 | 71,700 | -1.14(-2.83%) |
Jan 30, 2024 | 41.19 | 41.19 | 40.17 | 40.17 | 43,887 | -1.13(-2.73%) |
Jan 29, 2024 | 41.13 | 41.55 | 40.81 | 41.30 | 31,381 | -0.03(-0.07%) |
Jan 26, 2024 | 41.73 | 41.87 | 41.28 | 41.33 | 24,979 | -0.09(-0.21%) |
Jan 25, 2024 | 40.91 | 41.48 | 40.74 | 41.42 | 57,075 | +0.80(+1.98%) |
Jan 24, 2024 | 41.33 | 41.41 | 40.53 | 40.61 | 35,663 | -0.27(-0.67%) |
Jan 23, 2024 | 41.64 | 41.64 | 40.55 | 40.89 | 39,275 | -0.27(-0.67%) |
Jan 22, 2024 | 40.87 | 41.55 | 40.83 | 41.16 | 43,119 | +0.57(+1.40%) |
Jan 19, 2024 | 39.89 | 40.80 | 39.33 | 40.59 | 42,650 | +0.95(+2.40%) |
Jan 18, 2024 | 40.40 | 40.40 | 39.29 | 39.64 | 36,144 | -0.75(-1.84%) |
Jan 17, 2024 | 40.59 | 40.77 | 39.86 | 40.39 | 50,836 | -0.59(-1.44%) |
Jan 16, 2024 | 41.26 | 41.65 | 40.86 | 40.98 | 35,134 | -0.47(-1.14%) |
Jan 12, 2024 | 41.49 | 41.74 | 41.09 | 41.45 | 36,076 | +0.42(+1.03%) |
Jan 11, 2024 | 40.75 | 41.05 | 40.44 | 41.02 | 41,992 | +0.25(+0.60%) |
Jan 10, 2024 | 40.52 | 41.08 | 40.51 | 40.78 | 29,624 | +0.03(+0.07%) |
Jan 09, 2024 | 41.08 | 41.23 | 40.71 | 40.75 | 27,302 | -0.78(-1.89%) |
Jan 08, 2024 | 41.18 | 41.84 | 41.04 | 41.53 | 35,145 | +0.32(+0.78%) |
Jan 05, 2024 | 41.42 | 42.22 | 41.18 | 41.21 | 46,636 | -0.66(-1.57%) |
Jan 04, 2024 | 41.74 | 41.98 | 41.51 | 41.87 | 32,759 | +0.19(+0.45%) |
Jan 03, 2024 | 42.96 | 42.96 | 41.62 | 41.68 | 47,782 | -1.37(-3.19%) |
Jan 02, 2024 | 42.42 | 43.32 | 42.14 | 43.05 | 55,232 | +0.65(+1.53%) |
Dec 29, 2023 | 43.35 | 43.35 | 42.40 | 42.41 | 58,368 | -0.90(-2.08%) |
Dec 28, 2023 | 43.27 | 43.49 | 43.09 | 43.31 | 31,645 | +0.04(+0.09%) |
Dec 27, 2023 | 42.95 | 43.65 | 42.65 | 43.27 | 40,078 | +0.48(+1.12%) |
Dec 26, 2023 | 42.72 | 43.20 | 42.49 | 42.79 | 45,992 | +0.43(+1.02%) |
Dec 22, 2023 | 42.50 | 43.00 | 42.18 | 42.36 | 40,629 | +0.07(+0.16%) |
Dec 21, 2023 | 42.65 | 42.93 | 41.97 | 42.29 | 37,021 | -0.16(-0.37%) |
Dec 20, 2023 | 42.60 | 43.67 | 42.22 | 42.45 | 71,824 | -0.29(-0.69%) |
Dec 19, 2023 | 42.31 | 43.04 | 42.16 | 42.74 | 71,919 | +0.53(+1.25%) |
Dec 18, 2023 | 43.60 | 43.60 | 42.19 | 42.21 | 61,849 | -1.18(-2.72%) |
Dec 15, 2023 | 43.88 | 44.45 | 42.93 | 43.39 | 241,751 | -0.33(-0.75%) |
Dec 14, 2023 | 43.52 | 43.93 | 43.28 | 43.72 | 90,935 | +1.16(+2.72%) |
Dec 13, 2023 | 41.28 | 43.07 | 40.86 | 42.56 | 179,106 | +1.20(+2.89%) |
Dec 12, 2023 | 40.89 | 41.50 | 40.13 | 41.37 | 47,116 | +0.62(+1.52%) |
Dec 11, 2023 | 40.58 | 41.33 | 40.58 | 40.75 | 50,017 | -0.07(-0.17%) |
Dec 08, 2023 | 40.64 | 40.82 | 40.08 | 40.82 | 47,088 | +0.32(+0.79%) |
Dec 07, 2023 | 40.64 | 40.83 | 40.33 | 40.50 | 36,202 | -0.27(-0.66%) |
Dec 06, 2023 | 41.38 | 41.98 | 40.43 | 40.77 | 64,267 | -0.55(-1.33%) |
Dec 05, 2023 | 41.56 | 41.68 | 40.85 | 41.32 | 36,127 | -0.21(-0.51%) |
Dec 04, 2023 | 40.41 | 41.53 | 40.41 | 41.53 | 59,211 | +1.03(+2.55%) |
Dec 01, 2023 | 38.49 | 40.52 | 38.49 | 40.50 | 95,771 | +2.04(+5.29%) |
Nov 30, 2023 | 38.57 | 38.57 | 38.01 | 38.46 | 54,440 | -0.01(-0.02%) |
Nov 29, 2023 | 38.63 | 39.15 | 38.37 | 38.47 | 49,636 | +0.19(+0.50%) |
Nov 28, 2023 | 38.35 | 38.56 | 38.01 | 38.28 | 44,491 | -0.18(-0.48%) |
Nov 27, 2023 | 38.35 | 38.52 | 38.02 | 38.46 | 57,824 | +0.30(+0.78%) |
Nov 24, 2023 | 37.46 | 38.23 | 37.43 | 38.16 | 13,405 | +0.46(+1.23%) |
Nov 22, 2023 | 37.99 | 38.13 | 37.61 | 37.70 | 27,833 | +0.04(+0.10%) |
Nov 21, 2023 | 38.36 | 38.36 | 37.56 | 37.66 | 34,887 | -0.69(-1.81%) |
Nov 20, 2023 | 38.66 | 38.66 | 38.28 | 38.36 | 39,272 | -0.32(-0.82%) |
Nov 17, 2023 | 39.16 | 39.16 | 38.41 | 38.68 | 62,372 | -0.06(-0.15%) |
Nov 16, 2023 | 39.42 | 39.55 | 38.68 | 38.73 | 55,622 | -0.98(-2.48%) |
Nov 15, 2023 | 40.04 | 40.54 | 39.71 | 39.72 | 41,415 | -0.31(-0.77%) |
Nov 14, 2023 | 38.94 | 40.09 | 38.94 | 40.03 | 50,507 | +2.43(+6.47%) |
Nov 13, 2023 | 37.68 | 38.11 | 37.50 | 37.59 | 35,680 | -0.14(-0.38%) |
Nov 10, 2023 | 38.07 | 38.07 | 37.38 | 37.74 | 52,829 | -0.03(-0.08%) |
Nov 09, 2023 | 38.87 | 38.87 | 37.71 | 37.77 | 27,243 | -0.80(-2.08%) |
Nov 08, 2023 | 38.84 | 38.96 | 38.12 | 38.57 | 50,338 | -0.09(-0.22%) |
Nov 07, 2023 | 39.23 | 39.23 | 38.57 | 38.66 | 35,241 | -0.45(-1.16%) |
Nov 06, 2023 | 38.90 | 39.25 | 38.53 | 39.11 | 54,927 | -0.15(-0.39%) |
Nov 03, 2023 | 40.01 | 40.19 | 39.15 | 39.26 | 59,299 | +0.14(+0.37%) |
Nov 02, 2023 | 38.17 | 39.17 | 38.17 | 39.12 | 42,031 | +1.36(+3.60%) |