Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.80 | 40.99 | 40.28 | 40.34 | 34,655 | -0.58(-1.42%) |
Jan 30, 2024 | 40.71 | 40.97 | 40.64 | 40.92 | 33,839 | +0.05(+0.12%) |
Jan 29, 2024 | 40.40 | 40.88 | 40.12 | 40.87 | 28,555 | +0.43(+1.07%) |
Jan 26, 2024 | 39.86 | 40.51 | 39.85 | 40.44 | 84,471 | +0.68(+1.70%) |
Jan 25, 2024 | 39.30 | 39.88 | 39.24 | 39.76 | 91,710 | +0.39(+1.00%) |
Jan 24, 2024 | 39.08 | 39.58 | 39.08 | 39.37 | 41,159 | +0.25(+0.63%) |
Jan 23, 2024 | 38.94 | 39.31 | 38.94 | 39.12 | 18,387 | +0.10(+0.25%) |
Jan 22, 2024 | 38.68 | 39.55 | 38.57 | 39.02 | 29,989 | +0.57(+1.48%) |
Jan 19, 2024 | 39.03 | 39.35 | 38.33 | 38.46 | 363,791 | -0.63(-1.61%) |
Jan 18, 2024 | 38.91 | 39.19 | 38.89 | 39.08 | 82,157 | +0.21(+0.53%) |
Jan 17, 2024 | 38.85 | 39.73 | 38.85 | 38.88 | 90,114 | -0.71(-1.79%) |
Jan 16, 2024 | 39.48 | 40.02 | 39.42 | 39.58 | 71,149 | -0.17(-0.42%) |
Jan 12, 2024 | 39.55 | 39.79 | 39.10 | 39.75 | 34,608 | +0.64(+1.63%) |
Jan 11, 2024 | 39.17 | 39.36 | 39.03 | 39.11 | 47,828 | -0.26(-0.65%) |
Jan 10, 2024 | 38.93 | 39.46 | 38.93 | 39.37 | 24,431 | +0.35(+0.91%) |
Jan 09, 2024 | 38.94 | 39.19 | 38.80 | 39.01 | 43,190 | -0.08(-0.20%) |
Jan 08, 2024 | 38.91 | 39.23 | 38.76 | 39.09 | 43,255 | -0.03(-0.08%) |
Jan 05, 2024 | 39.04 | 39.48 | 39.04 | 39.12 | 34,180 | -0.06(-0.15%) |
Jan 04, 2024 | 39.37 | 39.89 | 39.18 | 39.18 | 66,048 | -0.34(-0.87%) |
Jan 03, 2024 | 38.76 | 39.93 | 38.76 | 39.53 | 178,218 | +0.37(+0.95%) |
Jan 02, 2024 | 39.68 | 39.68 | 38.95 | 39.15 | 87,644 | -0.21(-0.52%) |
Dec 29, 2023 | 39.05 | 39.52 | 39.05 | 39.36 | 24,724 | +0.04(+0.10%) |
Dec 28, 2023 | 38.53 | 39.43 | 38.53 | 39.32 | 48,680 | +0.43(+1.11%) |
Dec 27, 2023 | 39.18 | 39.79 | 38.88 | 38.89 | 84,194 | -0.40(-1.02%) |
Dec 26, 2023 | 38.14 | 40.11 | 38.14 | 39.29 | 254,874 | +2.42(+6.58%) |
Dec 22, 2023 | 37.11 | 37.55 | 36.72 | 36.86 | 20,599 | -0.12(-0.32%) |
Dec 21, 2023 | 36.91 | 37.37 | 36.91 | 36.98 | 21,528 | -0.03(-0.08%) |
Dec 20, 2023 | 37.31 | 37.44 | 36.91 | 37.01 | 45,667 | -0.19(-0.50%) |
Dec 19, 2023 | 36.49 | 37.39 | 36.49 | 37.20 | 59,392 | +0.75(+2.05%) |
Dec 18, 2023 | 36.62 | 36.89 | 36.33 | 36.45 | 30,301 | +0.09(+0.24%) |
Dec 15, 2023 | 36.97 | 37.01 | 36.36 | 36.36 | 23,226 | -0.52(-1.41%) |
Dec 14, 2023 | 36.81 | 37.16 | 36.43 | 36.88 | 34,375 | +0.55(+1.51%) |
Dec 13, 2023 | 35.50 | 36.53 | 35.43 | 36.33 | 30,921 | +0.68(+1.90%) |
Dec 12, 2023 | 36.21 | 36.59 | 35.48 | 35.66 | 17,338 | -0.81(-2.23%) |
Dec 11, 2023 | 37.11 | 37.28 | 36.26 | 36.47 | 22,590 | -0.52(-1.41%) |
Dec 08, 2023 | 37.24 | 37.24 | 36.85 | 36.99 | 17,183 | -0.30(-0.82%) |
Dec 07, 2023 | 37.40 | 38.02 | 37.24 | 37.30 | 41,288 | -0.04(-0.11%) |
Dec 06, 2023 | 37.67 | 38.04 | 36.98 | 37.34 | 86,046 | -0.45(-1.20%) |
Dec 05, 2023 | 38.02 | 38.05 | 37.65 | 37.79 | 110,170 | -0.24(-0.62%) |
Dec 04, 2023 | 37.84 | 38.13 | 37.71 | 38.02 | 48,372 | -0.16(-0.41%) |
Dec 01, 2023 | 37.78 | 38.24 | 37.68 | 38.18 | 53,857 | +0.54(+1.43%) |
Nov 30, 2023 | 37.33 | 37.90 | 37.28 | 37.64 | 80,746 | +0.63(+1.70%) |
Nov 29, 2023 | 36.27 | 37.01 | 36.27 | 37.01 | 67,183 | +0.83(+2.31%) |
Nov 28, 2023 | 35.95 | 36.29 | 35.79 | 36.18 | 77,386 | +0.34(+0.96%) |
Nov 27, 2023 | 35.83 | 36.04 | 35.68 | 35.83 | 32,360 | -0.21(-0.57%) |
Nov 24, 2023 | 35.61 | 36.31 | 35.61 | 36.04 | 12,582 | +0.33(+0.92%) |
Nov 22, 2023 | 35.19 | 35.77 | 35.05 | 35.71 | 24,364 | +0.08(+0.23%) |
Nov 21, 2023 | 35.37 | 35.85 | 35.34 | 35.63 | 23,254 | +0.12(+0.33%) |
Nov 20, 2023 | 35.58 | 35.76 | 35.47 | 35.51 | 31,936 | -0.07(-0.19%) |
Nov 17, 2023 | 35.14 | 35.89 | 35.14 | 35.58 | 23,497 | +0.57(+1.62%) |
Nov 16, 2023 | 35.32 | 35.93 | 34.91 | 35.01 | 49,877 | -0.37(-1.03%) |
Nov 15, 2023 | 35.82 | 36.05 | 35.30 | 35.38 | 26,834 | -0.22(-0.62%) |
Nov 14, 2023 | 35.46 | 35.70 | 35.18 | 35.60 | 58,597 | +0.66(+1.90%) |
Nov 13, 2023 | 34.49 | 34.96 | 34.49 | 34.93 | 22,082 | +0.61(+1.76%) |
Nov 10, 2023 | 34.35 | 34.67 | 34.33 | 34.33 | 27,775 | +0.21(+0.62%) |
Nov 09, 2023 | 34.05 | 34.35 | 34.00 | 34.12 | 77,199 | +0.29(+0.85%) |
Nov 08, 2023 | 34.37 | 34.41 | 33.80 | 33.83 | 98,366 | -0.72(-2.09%) |
Nov 07, 2023 | 34.68 | 34.68 | 34.35 | 34.55 | 85,006 | -0.42(-1.21%) |
Nov 06, 2023 | 35.14 | 35.54 | 34.91 | 34.97 | 24,377 | -0.28(-0.79%) |
Nov 03, 2023 | 35.17 | 35.57 | 34.99 | 35.25 | 27,172 | +0.26(+0.74%) |
Nov 02, 2023 | 33.67 | 35.26 | 33.67 | 34.99 | 185,057 | +1.26(+3.73%) |