Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.07 | 38.35 | 37.00 | 37.10 | 41,827 | -0.92(-2.43%) |
Jan 30, 2024 | 38.04 | 38.53 | 37.72 | 38.03 | 70,082 | -0.26(-0.67%) |
Jan 29, 2024 | 37.61 | 38.29 | 37.61 | 38.28 | 37,859 | -0.28(-0.72%) |
Jan 26, 2024 | 39.68 | 39.68 | 38.43 | 38.56 | 45,401 | -1.03(-2.61%) |
Jan 25, 2024 | 38.57 | 39.59 | 38.14 | 39.59 | 57,433 | +1.00(+2.60%) |
Jan 24, 2024 | 39.28 | 39.28 | 38.45 | 38.59 | 22,994 | -0.37(-0.94%) |
Jan 23, 2024 | 38.54 | 39.18 | 38.08 | 38.96 | 45,684 | +0.26(+0.67%) |
Jan 22, 2024 | 38.88 | 39.21 | 38.46 | 38.70 | 19,123 | +0.05(+0.13%) |
Jan 19, 2024 | 38.29 | 38.75 | 38.07 | 38.65 | 27,326 | +0.22(+0.57%) |
Jan 18, 2024 | 38.72 | 38.90 | 37.95 | 38.43 | 17,371 | -0.12(-0.31%) |
Jan 17, 2024 | 37.84 | 38.55 | 37.84 | 38.55 | 56,150 | +0.57(+1.49%) |
Jan 16, 2024 | 38.78 | 38.93 | 37.63 | 37.99 | 37,314 | -0.99(-2.55%) |
Jan 12, 2024 | 39.40 | 39.60 | 38.28 | 38.98 | 28,253 | -0.14(-0.36%) |
Jan 11, 2024 | 39.12 | 39.34 | 38.76 | 39.12 | 19,766 | -0.02(-0.05%) |
Jan 10, 2024 | 38.84 | 39.15 | 38.69 | 39.14 | 26,018 | +0.04(+0.10%) |
Jan 09, 2024 | 40.06 | 40.08 | 39.10 | 39.10 | 45,678 | -1.17(-2.91%) |
Jan 08, 2024 | 40.33 | 40.34 | 39.73 | 40.27 | 65,969 | -0.21(-0.51%) |
Jan 05, 2024 | 40.46 | 40.95 | 40.46 | 40.48 | 24,147 | -0.13(-0.32%) |
Jan 04, 2024 | 40.45 | 41.17 | 40.45 | 40.61 | 58,282 | +0.25(+0.61%) |
Jan 03, 2024 | 40.64 | 40.85 | 40.21 | 40.36 | 57,736 | -0.65(-1.57%) |
Jan 02, 2024 | 40.65 | 41.07 | 40.52 | 41.00 | 35,954 | -0.01(-0.02%) |
Dec 29, 2023 | 41.37 | 41.60 | 40.84 | 41.01 | 32,631 | -0.39(-0.94%) |
Dec 28, 2023 | 41.06 | 41.54 | 40.97 | 41.40 | 61,612 | +0.41(+0.99%) |
Dec 27, 2023 | 40.74 | 41.07 | 40.65 | 40.99 | 20,740 | +0.08(+0.19%) |
Dec 26, 2023 | 40.50 | 41.19 | 40.25 | 40.91 | 32,782 | +0.15(+0.37%) |
Dec 22, 2023 | 40.67 | 41.37 | 40.31 | 40.77 | 75,213 | +0.20(+0.49%) |
Dec 21, 2023 | 40.15 | 40.75 | 39.94 | 40.57 | 44,059 | +0.54(+1.34%) |
Dec 20, 2023 | 40.84 | 41.13 | 39.96 | 40.03 | 56,560 | -0.55(-1.35%) |
Dec 19, 2023 | 39.82 | 40.92 | 39.75 | 40.58 | 68,251 | +0.80(+2.02%) |
Dec 18, 2023 | 39.92 | 40.32 | 39.21 | 39.77 | 75,659 | -0.20(-0.50%) |
Dec 15, 2023 | 40.22 | 40.72 | 39.93 | 39.97 | 39,385 | -0.43(-1.06%) |
Dec 14, 2023 | 40.61 | 41.04 | 40.40 | 40.40 | 37,969 | +0.26(+0.64%) |
Dec 13, 2023 | 39.99 | 40.64 | 39.62 | 40.14 | 58,156 | -0.02(-0.05%) |
Dec 12, 2023 | 40.21 | 40.59 | 39.75 | 40.16 | 23,670 | -0.17(-0.42%) |
Dec 11, 2023 | 40.51 | 40.70 | 40.11 | 40.33 | 27,728 | -0.42(-1.02%) |
Dec 08, 2023 | 40.58 | 40.91 | 38.90 | 40.75 | 30,180 | +0.18(+0.44%) |
Dec 07, 2023 | 40.12 | 40.82 | 40.12 | 40.57 | 33,000 | +0.46(+1.14%) |
Dec 06, 2023 | 40.75 | 41.00 | 39.75 | 40.11 | 44,748 | -0.38(-0.93%) |
Dec 05, 2023 | 40.45 | 40.96 | 40.41 | 40.49 | 57,445 | -0.06(-0.15%) |
Dec 04, 2023 | 40.16 | 40.62 | 40.11 | 40.55 | 41,108 | +0.41(+1.01%) |
Dec 01, 2023 | 39.42 | 40.49 | 39.42 | 40.14 | 100,818 | +0.63(+1.58%) |
Nov 30, 2023 | 39.42 | 40.12 | 39.35 | 39.51 | 33,863 | +0.09(+0.23%) |
Nov 29, 2023 | 40.06 | 40.31 | 39.38 | 39.43 | 32,943 | -0.26(-0.65%) |
Nov 28, 2023 | 40.40 | 40.63 | 39.48 | 39.68 | 73,205 | -0.63(-1.55%) |
Nov 27, 2023 | 40.38 | 40.89 | 40.18 | 40.31 | 82,117 | -0.20(-0.49%) |
Nov 24, 2023 | 39.83 | 40.96 | 39.83 | 40.51 | 58,341 | +0.82(+2.08%) |
Nov 22, 2023 | 39.39 | 40.09 | 39.17 | 39.68 | 98,857 | +0.59(+1.50%) |
Nov 21, 2023 | 39.17 | 39.35 | 38.87 | 39.10 | 46,481 | -0.23(-0.58%) |
Nov 20, 2023 | 38.72 | 39.33 | 38.12 | 39.33 | 94,167 | +0.65(+1.67%) |
Nov 17, 2023 | 39.00 | 39.62 | 38.57 | 38.68 | 67,649 | -0.14(-0.36%) |
Nov 16, 2023 | 38.97 | 39.35 | 38.36 | 38.82 | 118,659 | +0.09(+0.23%) |
Nov 15, 2023 | 38.25 | 38.97 | 38.01 | 38.73 | 107,078 | +0.34(+0.88%) |
Nov 14, 2023 | 38.14 | 38.66 | 37.96 | 38.39 | 91,144 | +0.72(+1.92%) |
Nov 13, 2023 | 37.54 | 38.21 | 37.52 | 37.67 | 92,332 | -0.20(-0.52%) |
Nov 10, 2023 | 37.22 | 38.16 | 37.21 | 37.87 | 40,892 | +0.66(+1.79%) |
Nov 09, 2023 | 36.68 | 37.52 | 36.68 | 37.20 | 34,834 | +0.36(+0.97%) |
Nov 08, 2023 | 36.78 | 37.14 | 36.43 | 36.84 | 67,516 | -0.05(-0.13%) |
Nov 07, 2023 | 37.44 | 37.57 | 36.86 | 36.89 | 26,903 | +0.01(+0.03%) |
Nov 06, 2023 | 36.22 | 37.09 | 35.87 | 36.88 | 35,369 | +0.72(+2.00%) |
Nov 03, 2023 | 36.34 | 37.05 | 35.59 | 36.16 | 41,522 | +0.25(+0.69%) |
Nov 02, 2023 | 35.33 | 36.17 | 35.16 | 35.92 | 86,246 | +0.64(+1.82%) |