Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.94 | 42.02 | 40.35 | 40.41 | 981,340 | -1.46(-3.48%) |
Jan 30, 2024 | 41.32 | 41.88 | 41.19 | 41.87 | 181,687 | +0.27(+0.64%) |
Jan 29, 2024 | 41.05 | 41.61 | 41.01 | 41.60 | 182,011 | +0.56(+1.35%) |
Jan 26, 2024 | 41.01 | 41.39 | 40.67 | 41.05 | 254,176 | +0.52(+1.27%) |
Jan 25, 2024 | 40.89 | 41.05 | 40.27 | 40.53 | 233,657 | -0.02(-0.05%) |
Jan 24, 2024 | 41.35 | 41.35 | 40.34 | 40.55 | 122,403 | -0.41(-0.99%) |
Jan 23, 2024 | 41.50 | 41.52 | 40.87 | 40.96 | 153,629 | -0.41(-0.98%) |
Jan 22, 2024 | 40.68 | 41.56 | 40.61 | 41.37 | 306,422 | +1.06(+2.63%) |
Jan 19, 2024 | 40.45 | 40.45 | 39.81 | 40.30 | 220,362 | +0.01(+0.02%) |
Jan 18, 2024 | 39.98 | 40.30 | 39.66 | 40.29 | 189,722 | +0.56(+1.40%) |
Jan 17, 2024 | 39.70 | 40.21 | 39.65 | 39.74 | 169,323 | -0.38(-0.94%) |
Jan 16, 2024 | 40.30 | 40.63 | 39.99 | 40.12 | 207,910 | -0.49(-1.20%) |
Jan 12, 2024 | 40.92 | 40.93 | 40.32 | 40.60 | 215,748 | +0.07(+0.17%) |
Jan 11, 2024 | 40.37 | 40.55 | 39.93 | 40.53 | 185,594 | -0.01(-0.02%) |
Jan 10, 2024 | 40.20 | 40.62 | 40.20 | 40.54 | 189,657 | +0.42(+1.04%) |
Jan 09, 2024 | 40.09 | 40.15 | 39.78 | 40.13 | 166,347 | -0.52(-1.27%) |
Jan 08, 2024 | 40.15 | 40.70 | 39.98 | 40.64 | 198,235 | +0.43(+1.06%) |
Jan 05, 2024 | 40.51 | 41.12 | 40.20 | 40.21 | 263,649 | -0.62(-1.51%) |
Jan 04, 2024 | 41.40 | 41.66 | 40.81 | 40.83 | 211,399 | -0.51(-1.22%) |
Jan 03, 2024 | 41.04 | 41.50 | 40.45 | 41.34 | 282,091 | +0.11(+0.26%) |
Jan 02, 2024 | 41.14 | 41.44 | 40.78 | 41.23 | 222,570 | -0.29(-0.69%) |
Dec 29, 2023 | 41.57 | 41.98 | 41.34 | 41.52 | 272,587 | -0.19(-0.45%) |
Dec 28, 2023 | 41.68 | 41.94 | 41.57 | 41.70 | 139,122 | -0.27(-0.64%) |
Dec 27, 2023 | 42.20 | 42.40 | 41.84 | 41.97 | 160,182 | -0.10(-0.24%) |
Dec 26, 2023 | 42.05 | 42.27 | 41.85 | 42.07 | 157,486 | +0.04(+0.09%) |
Dec 22, 2023 | 41.99 | 42.29 | 41.86 | 42.03 | 210,487 | +0.14(+0.33%) |
Dec 21, 2023 | 42.16 | 42.46 | 41.41 | 41.89 | 247,977 | +0.18(+0.43%) |
Dec 20, 2023 | 40.91 | 42.89 | 40.79 | 41.71 | 464,027 | +0.39(+0.94%) |
Dec 19, 2023 | 41.02 | 41.45 | 40.96 | 41.33 | 199,746 | +0.47(+1.14%) |
Dec 18, 2023 | 41.02 | 41.32 | 40.65 | 40.86 | 272,259 | +0.17(+0.41%) |
Dec 15, 2023 | 41.23 | 41.23 | 40.08 | 40.69 | 1,823,539 | -0.50(-1.20%) |
Dec 14, 2023 | 40.72 | 41.28 | 40.65 | 41.19 | 398,639 | +0.58(+1.42%) |
Dec 13, 2023 | 39.80 | 40.65 | 39.14 | 40.61 | 604,905 | +0.82(+2.07%) |
Dec 12, 2023 | 40.22 | 40.31 | 39.76 | 39.79 | 333,263 | -0.44(-1.09%) |
Dec 11, 2023 | 39.89 | 40.27 | 39.54 | 40.22 | 411,683 | +0.19(+0.47%) |
Dec 08, 2023 | 40.15 | 40.17 | 39.56 | 40.04 | 412,325 | -0.24(-0.59%) |
Dec 07, 2023 | 39.83 | 40.28 | 39.32 | 40.27 | 303,722 | +0.49(+1.22%) |
Dec 06, 2023 | 39.48 | 39.84 | 39.16 | 39.79 | 388,708 | +0.33(+0.83%) |
Dec 05, 2023 | 39.81 | 39.81 | 39.21 | 39.46 | 201,214 | -0.46(-1.14%) |
Dec 04, 2023 | 39.19 | 39.95 | 39.00 | 39.92 | 229,065 | +0.53(+1.34%) |
Dec 01, 2023 | 38.76 | 39.54 | 38.54 | 39.39 | 255,017 | +0.62(+1.59%) |
Nov 30, 2023 | 38.65 | 38.85 | 38.34 | 38.78 | 353,679 | +0.08(+0.21%) |
Nov 29, 2023 | 38.58 | 39.22 | 38.48 | 38.70 | 342,167 | +0.26(+0.67%) |
Nov 28, 2023 | 38.68 | 38.78 | 38.26 | 38.44 | 254,338 | -0.34(-0.87%) |
Nov 27, 2023 | 38.74 | 39.14 | 38.68 | 38.78 | 227,311 | -0.23(-0.59%) |
Nov 24, 2023 | 39.02 | 39.02 | 38.74 | 39.00 | 58,599 | +0.14(+0.36%) |
Nov 22, 2023 | 39.09 | 39.33 | 38.57 | 38.87 | 118,725 | -0.03(-0.08%) |
Nov 21, 2023 | 38.90 | 39.15 | 38.54 | 38.89 | 168,235 | -0.18(-0.46%) |
Nov 20, 2023 | 38.71 | 39.17 | 38.40 | 39.07 | 193,718 | +0.16(+0.41%) |
Nov 17, 2023 | 38.90 | 39.08 | 38.37 | 38.91 | 205,983 | +0.25(+0.64%) |
Nov 16, 2023 | 38.80 | 38.97 | 38.42 | 38.67 | 162,955 | -0.11(-0.28%) |
Nov 15, 2023 | 38.91 | 39.25 | 38.54 | 38.77 | 285,450 | -0.31(-0.81%) |
Nov 14, 2023 | 38.31 | 39.09 | 37.77 | 39.09 | 364,742 | +1.81(+4.86%) |
Nov 13, 2023 | 37.16 | 37.39 | 36.80 | 37.28 | 225,528 | -0.10(-0.26%) |
Nov 10, 2023 | 37.39 | 37.52 | 36.90 | 37.38 | 326,348 | +0.13(+0.34%) |
Nov 09, 2023 | 37.55 | 37.69 | 36.87 | 37.25 | 222,124 | -0.21(-0.55%) |
Nov 08, 2023 | 37.52 | 37.52 | 37.12 | 37.46 | 224,784 | -0.09(-0.24%) |
Nov 07, 2023 | 37.82 | 37.83 | 37.31 | 37.54 | 191,040 | -0.31(-0.83%) |
Nov 06, 2023 | 37.90 | 37.99 | 37.51 | 37.86 | 283,875 | -0.09(-0.23%) |
Nov 03, 2023 | 37.77 | 38.08 | 37.41 | 37.95 | 263,909 | +0.83(+2.23%) |
Nov 02, 2023 | 36.38 | 37.40 | 36.15 | 37.12 | 334,277 | +1.13(+3.15%) |