Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 39.26 | 39.65 | 38.88 | 38.98 | 66,011 | -0.17(-0.44%) |
Jan 30, 2024 | 39.51 | 39.51 | 39.13 | 39.15 | 14,517 | -0.42(-1.07%) |
Jan 29, 2024 | 39.35 | 39.65 | 39.30 | 39.58 | 19,621 | +0.18(+0.45%) |
Jan 26, 2024 | 39.50 | 39.61 | 39.28 | 39.40 | 17,434 | +0.08(+0.20%) |
Jan 25, 2024 | 39.42 | 39.60 | 39.20 | 39.32 | 28,600 | +0.20(+0.51%) |
Jan 24, 2024 | 39.92 | 40.06 | 39.06 | 39.12 | 16,035 | -0.44(-1.12%) |
Jan 23, 2024 | 39.84 | 39.90 | 39.35 | 39.57 | 24,289 | -0.29(-0.72%) |
Jan 22, 2024 | 39.57 | 40.07 | 39.57 | 39.85 | 68,901 | +0.34(+0.87%) |
Jan 19, 2024 | 39.02 | 39.63 | 38.95 | 39.51 | 26,491 | +0.42(+1.06%) |
Jan 18, 2024 | 39.38 | 39.38 | 38.75 | 39.09 | 23,170 | -0.27(-0.68%) |
Jan 17, 2024 | 39.48 | 39.62 | 38.98 | 39.36 | 21,152 | -0.68(-1.71%) |
Jan 16, 2024 | 40.16 | 40.16 | 39.84 | 40.05 | 25,257 | -0.55(-1.34%) |
Jan 12, 2024 | 40.43 | 40.62 | 40.20 | 40.59 | 60,263 | +0.40(+0.99%) |
Jan 11, 2024 | 40.76 | 40.76 | 40.04 | 40.19 | 92,571 | -0.56(-1.38%) |
Jan 10, 2024 | 40.78 | 40.96 | 40.67 | 40.76 | 23,140 | +0.03(+0.06%) |
Jan 09, 2024 | 40.76 | 40.85 | 40.64 | 40.73 | 23,640 | -0.28(-0.68%) |
Jan 08, 2024 | 40.42 | 41.10 | 40.38 | 41.01 | 17,542 | +0.56(+1.37%) |
Jan 05, 2024 | 40.29 | 40.81 | 40.27 | 40.45 | 25,338 | -0.09(-0.22%) |
Jan 04, 2024 | 40.57 | 40.70 | 40.37 | 40.54 | 22,688 | -0.14(-0.34%) |
Jan 03, 2024 | 41.37 | 41.37 | 40.63 | 40.68 | 58,330 | -1.01(-2.42%) |
Jan 02, 2024 | 41.24 | 41.69 | 41.24 | 41.69 | 21,494 | +0.22(+0.53%) |
Dec 29, 2023 | 41.97 | 41.97 | 41.40 | 41.47 | 24,391 | -0.43(-1.03%) |
Dec 28, 2023 | 41.78 | 41.92 | 41.64 | 41.90 | 24,192 | +0.21(+0.51%) |
Dec 27, 2023 | 41.43 | 41.69 | 41.34 | 41.69 | 19,987 | +0.26(+0.63%) |
Dec 26, 2023 | 41.02 | 41.55 | 41.02 | 41.43 | 11,665 | +0.39(+0.96%) |
Dec 22, 2023 | 40.84 | 41.30 | 40.84 | 41.04 | 46,621 | +0.27(+0.66%) |
Dec 21, 2023 | 40.58 | 40.78 | 40.40 | 40.77 | 27,982 | +0.44(+1.08%) |
Dec 20, 2023 | 40.78 | 41.15 | 40.32 | 40.33 | 43,970 | -0.43(-1.05%) |
Dec 19, 2023 | 40.45 | 40.87 | 40.37 | 40.76 | 34,025 | +0.43(+1.06%) |
Dec 18, 2023 | 40.60 | 40.60 | 40.27 | 40.33 | 38,795 | -0.12(-0.29%) |
Dec 15, 2023 | 40.89 | 40.89 | 40.34 | 40.45 | 26,845 | -0.61(-1.50%) |
Dec 14, 2023 | 40.19 | 41.10 | 40.19 | 41.07 | 30,395 | +1.65(+4.17%) |
Dec 13, 2023 | 38.04 | 39.56 | 38.03 | 39.42 | 30,547 | +1.43(+3.76%) |
Dec 12, 2023 | 37.75 | 38.06 | 37.70 | 37.99 | 29,952 | +0.06(+0.15%) |
Dec 11, 2023 | 37.62 | 37.98 | 37.62 | 37.93 | 22,382 | +0.25(+0.66%) |
Dec 08, 2023 | 37.57 | 37.74 | 37.38 | 37.69 | 22,740 | -0.05(-0.13%) |
Dec 07, 2023 | 37.40 | 37.76 | 37.34 | 37.74 | 131,383 | +0.33(+0.87%) |
Dec 06, 2023 | 37.54 | 37.73 | 37.38 | 37.41 | 169,181 | +0.14(+0.38%) |
Dec 05, 2023 | 37.43 | 37.43 | 37.12 | 37.27 | 15,426 | -0.14(-0.38%) |
Dec 04, 2023 | 36.99 | 37.46 | 36.89 | 37.41 | 22,969 | +0.32(+0.86%) |
Dec 01, 2023 | 36.15 | 37.09 | 36.15 | 37.09 | 19,909 | +0.98(+2.72%) |
Nov 30, 2023 | 35.98 | 36.11 | 35.83 | 36.11 | 19,851 | +0.04(+0.11%) |
Nov 29, 2023 | 35.98 | 36.21 | 35.98 | 36.07 | 16,891 | +0.40(+1.11%) |
Nov 28, 2023 | 35.61 | 35.69 | 35.36 | 35.67 | 15,079 | -0.09(-0.25%) |
Nov 27, 2023 | 35.60 | 35.86 | 35.52 | 35.76 | 28,874 | +0.14(+0.39%) |
Nov 24, 2023 | 35.41 | 35.62 | 35.41 | 35.62 | 4,337 | +0.20(+0.56%) |
Nov 22, 2023 | 35.53 | 35.53 | 35.35 | 35.43 | 12,839 | +0.08(+0.22%) |
Nov 21, 2023 | 35.44 | 35.45 | 35.20 | 35.35 | 36,901 | -0.21(-0.59%) |
Nov 20, 2023 | 35.41 | 35.61 | 35.29 | 35.56 | 16,167 | +0.18(+0.51%) |
Nov 17, 2023 | 35.55 | 35.55 | 35.29 | 35.38 | 12,134 | +0.15(+0.44%) |
Nov 16, 2023 | 35.48 | 35.52 | 35.22 | 35.22 | 29,300 | -0.23(-0.65%) |
Nov 15, 2023 | 35.39 | 35.60 | 35.39 | 35.45 | 12,872 | +0.07(+0.19%) |
Nov 14, 2023 | 34.13 | 35.47 | 34.13 | 35.39 | 24,513 | +2.03(+6.09%) |
Nov 13, 2023 | 33.49 | 33.49 | 33.19 | 33.35 | 40,125 | -0.26(-0.77%) |
Nov 10, 2023 | 33.66 | 33.67 | 33.43 | 33.61 | 26,962 | +0.08(+0.24%) |
Nov 09, 2023 | 34.11 | 34.12 | 33.53 | 33.53 | 13,878 | -0.44(-1.28%) |
Nov 08, 2023 | 33.73 | 34.02 | 33.73 | 33.97 | 31,356 | +0.41(+1.23%) |
Nov 07, 2023 | 33.58 | 33.75 | 33.46 | 33.56 | 22,419 | -0.06(-0.19%) |
Nov 06, 2023 | 34.22 | 34.22 | 33.57 | 33.62 | 26,190 | -0.70(-2.05%) |
Nov 03, 2023 | 34.00 | 34.70 | 34.00 | 34.33 | 27,073 | +0.85(+2.53%) |
Nov 02, 2023 | 33.13 | 33.56 | 33.13 | 33.48 | 50,976 | +1.13(+3.49%) |