Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.73 | 40.91 | 39.67 | 39.78 | 132,140 | -0.74(-1.81%) |
Jan 30, 2024 | 40.85 | 40.85 | 40.33 | 40.52 | 99,642 | -0.60(-1.45%) |
Jan 29, 2024 | 40.97 | 41.21 | 40.46 | 41.11 | 118,043 | +0.02(+0.05%) |
Jan 26, 2024 | 41.40 | 41.62 | 40.57 | 41.09 | 168,270 | -0.25(-0.60%) |
Jan 25, 2024 | 40.43 | 41.39 | 40.22 | 41.34 | 236,314 | +1.22(+3.05%) |
Jan 24, 2024 | 40.29 | 40.65 | 40.09 | 40.12 | 145,108 | +0.14(+0.35%) |
Jan 23, 2024 | 40.87 | 41.08 | 39.96 | 39.98 | 152,441 | -0.73(-1.78%) |
Jan 22, 2024 | 40.48 | 41.17 | 40.40 | 40.71 | 142,291 | +0.33(+0.81%) |
Jan 19, 2024 | 39.93 | 40.41 | 39.47 | 40.38 | 154,609 | +0.70(+1.75%) |
Jan 18, 2024 | 39.19 | 39.79 | 39.19 | 39.68 | 116,312 | +0.63(+1.60%) |
Jan 17, 2024 | 38.59 | 39.51 | 38.59 | 39.06 | 137,954 | +0.08(+0.20%) |
Jan 16, 2024 | 38.35 | 39.02 | 38.04 | 38.98 | 144,183 | +0.29(+0.74%) |
Jan 12, 2024 | 39.63 | 39.66 | 38.67 | 38.69 | 142,088 | -0.30(-0.76%) |
Jan 11, 2024 | 38.40 | 39.24 | 38.19 | 38.99 | 245,027 | +0.35(+0.90%) |
Jan 10, 2024 | 36.91 | 38.68 | 36.86 | 38.64 | 220,327 | +1.53(+4.12%) |
Jan 09, 2024 | 37.23 | 37.79 | 36.83 | 37.11 | 225,905 | -0.62(-1.63%) |
Jan 08, 2024 | 38.40 | 38.53 | 37.67 | 37.73 | 147,290 | -0.44(-1.15%) |
Jan 05, 2024 | 37.63 | 38.33 | 37.35 | 38.16 | 176,879 | +0.56(+1.48%) |
Jan 04, 2024 | 37.24 | 38.18 | 37.06 | 37.61 | 173,362 | +0.75(+2.05%) |
Jan 03, 2024 | 37.22 | 37.63 | 36.72 | 36.85 | 143,063 | -0.22(-0.59%) |
Jan 02, 2024 | 36.95 | 37.54 | 36.95 | 37.07 | 100,074 | +0.01(+0.03%) |
Dec 29, 2023 | 37.40 | 37.49 | 36.98 | 37.06 | 110,225 | -0.51(-1.35%) |
Dec 28, 2023 | 37.79 | 38.01 | 37.40 | 37.57 | 89,647 | -0.26(-0.68%) |
Dec 27, 2023 | 37.22 | 38.18 | 37.17 | 37.83 | 126,500 | +0.43(+1.14%) |
Dec 26, 2023 | 37.35 | 37.62 | 37.24 | 37.40 | 108,530 | +0.01(+0.03%) |
Dec 22, 2023 | 37.50 | 37.67 | 37.30 | 37.39 | 97,049 | +0.16(+0.43%) |
Dec 21, 2023 | 37.11 | 37.29 | 36.74 | 37.23 | 152,352 | +0.16(+0.43%) |
Dec 20, 2023 | 37.42 | 37.76 | 36.97 | 37.07 | 169,821 | -0.40(-1.06%) |
Dec 19, 2023 | 37.14 | 37.81 | 37.13 | 37.47 | 332,451 | +0.29(+0.77%) |
Dec 18, 2023 | 37.49 | 37.60 | 36.97 | 37.18 | 272,898 | +0.00(+0.00%) |
Dec 15, 2023 | 38.14 | 38.21 | 37.10 | 37.18 | 485,646 | -1.08(-2.83%) |
Dec 14, 2023 | 39.41 | 39.48 | 37.95 | 38.26 | 165,781 | -0.87(-2.23%) |
Dec 13, 2023 | 39.31 | 39.55 | 38.67 | 39.14 | 264,334 | -0.02(-0.06%) |
Dec 12, 2023 | 38.49 | 39.34 | 38.21 | 39.16 | 109,646 | +0.52(+1.35%) |
Dec 11, 2023 | 38.36 | 39.02 | 38.21 | 38.64 | 128,973 | +0.32(+0.82%) |
Dec 08, 2023 | 38.56 | 38.56 | 37.98 | 38.32 | 130,575 | -0.21(-0.54%) |
Dec 07, 2023 | 38.50 | 38.79 | 38.26 | 38.53 | 114,644 | -0.06(-0.15%) |
Dec 06, 2023 | 38.68 | 39.20 | 38.37 | 38.59 | 183,310 | -0.24(-0.61%) |
Dec 05, 2023 | 39.29 | 39.73 | 38.79 | 38.82 | 311,476 | -0.46(-1.18%) |
Dec 04, 2023 | 38.22 | 39.32 | 38.22 | 39.29 | 185,314 | +0.92(+2.39%) |
Dec 01, 2023 | 36.61 | 38.47 | 36.61 | 38.37 | 258,249 | +1.67(+4.54%) |
Nov 30, 2023 | 36.27 | 36.74 | 36.27 | 36.71 | 132,718 | +0.72(+2.00%) |
Nov 29, 2023 | 36.17 | 36.77 | 35.84 | 35.99 | 100,790 | -0.18(-0.49%) |
Nov 28, 2023 | 36.56 | 36.62 | 36.12 | 36.16 | 93,419 | -0.48(-1.32%) |
Nov 27, 2023 | 36.12 | 36.79 | 36.00 | 36.65 | 88,895 | +0.32(+0.87%) |
Nov 24, 2023 | 36.12 | 36.46 | 35.95 | 36.33 | 32,373 | +0.26(+0.71%) |
Nov 22, 2023 | 36.04 | 36.12 | 35.66 | 36.08 | 81,735 | +0.30(+0.83%) |
Nov 21, 2023 | 35.73 | 36.18 | 35.61 | 35.78 | 79,626 | -0.01(-0.03%) |
Nov 20, 2023 | 35.49 | 35.92 | 35.10 | 35.79 | 91,456 | +0.26(+0.72%) |
Nov 17, 2023 | 35.68 | 36.06 | 35.48 | 35.53 | 110,675 | +0.00(+0.00%) |
Nov 16, 2023 | 35.83 | 35.89 | 35.47 | 35.53 | 80,105 | -0.29(-0.80%) |
Nov 15, 2023 | 36.03 | 36.49 | 35.77 | 35.82 | 161,585 | -0.33(-0.90%) |
Nov 14, 2023 | 35.65 | 36.16 | 35.47 | 36.14 | 172,468 | +0.96(+2.72%) |
Nov 13, 2023 | 35.47 | 35.69 | 34.95 | 35.19 | 123,254 | -0.34(-0.97%) |
Nov 10, 2023 | 35.75 | 35.80 | 35.38 | 35.53 | 111,557 | -0.27(-0.74%) |
Nov 09, 2023 | 35.97 | 36.27 | 35.75 | 35.80 | 121,425 | -0.31(-0.85%) |
Nov 08, 2023 | 36.61 | 36.61 | 35.87 | 36.10 | 128,277 | -0.39(-1.08%) |
Nov 07, 2023 | 36.19 | 36.72 | 36.08 | 36.50 | 165,252 | +0.25(+0.68%) |
Nov 06, 2023 | 36.08 | 36.70 | 36.05 | 36.25 | 268,972 | +0.34(+0.96%) |
Nov 03, 2023 | 37.07 | 37.09 | 35.44 | 35.91 | 346,851 | -0.56(-1.54%) |
Nov 02, 2023 | 36.99 | 37.09 | 34.97 | 36.47 | 551,574 | -0.53(-1.44%) |