Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 39.43 | 39.43 | 38.77 | 38.78 | 570,531 | -0.65(-1.65%) |
Jan 30, 2024 | 38.79 | 39.45 | 38.69 | 39.43 | 649,864 | +0.38(+0.97%) |
Jan 29, 2024 | 39.03 | 39.08 | 38.67 | 39.05 | 747,134 | -0.02(-0.05%) |
Jan 26, 2024 | 38.79 | 39.07 | 38.51 | 39.07 | 2,108,192 | +0.35(+0.90%) |
Jan 25, 2024 | 38.29 | 38.76 | 38.04 | 38.72 | 2,898,633 | +0.73(+1.92%) |
Jan 24, 2024 | 37.83 | 38.03 | 37.65 | 37.99 | 716,296 | +0.43(+1.14%) |
Jan 23, 2024 | 37.36 | 37.77 | 37.31 | 37.56 | 381,800 | +0.11(+0.29%) |
Jan 22, 2024 | 37.36 | 37.53 | 37.10 | 37.45 | 508,840 | +0.03(+0.08%) |
Jan 19, 2024 | 37.32 | 37.45 | 37.17 | 37.42 | 458,656 | +0.05(+0.13%) |
Jan 18, 2024 | 37.44 | 37.44 | 37.02 | 37.37 | 400,621 | -0.01(-0.03%) |
Jan 17, 2024 | 37.39 | 37.60 | 37.20 | 37.38 | 735,874 | -0.40(-1.06%) |
Jan 16, 2024 | 38.53 | 38.56 | 37.75 | 37.78 | 629,271 | -0.88(-2.28%) |
Jan 12, 2024 | 38.85 | 39.01 | 38.54 | 38.66 | 526,334 | +0.39(+1.02%) |
Jan 11, 2024 | 38.44 | 38.49 | 38.11 | 38.27 | 931,620 | +0.15(+0.39%) |
Jan 10, 2024 | 38.69 | 38.69 | 38.05 | 38.12 | 2,839,517 | -0.39(-1.01%) |
Jan 09, 2024 | 39.09 | 39.09 | 38.43 | 38.51 | 369,518 | -0.54(-1.38%) |
Jan 08, 2024 | 38.94 | 39.05 | 38.45 | 39.05 | 650,906 | -0.50(-1.26%) |
Jan 05, 2024 | 39.88 | 39.90 | 39.42 | 39.55 | 778,851 | +0.05(+0.13%) |
Jan 04, 2024 | 40.16 | 40.37 | 39.46 | 39.50 | 586,818 | -0.46(-1.15%) |
Jan 03, 2024 | 39.41 | 40.06 | 39.26 | 39.96 | 2,580,566 | +0.55(+1.40%) |
Jan 02, 2024 | 39.20 | 39.71 | 39.20 | 39.41 | 868,194 | +0.30(+0.77%) |
Dec 29, 2023 | 39.19 | 39.30 | 39.02 | 39.11 | 485,715 | +0.00(+0.00%) |
Dec 28, 2023 | 39.46 | 39.64 | 39.11 | 39.11 | 581,053 | -0.58(-1.46%) |
Dec 27, 2023 | 39.85 | 39.95 | 39.60 | 39.69 | 552,362 | -0.15(-0.38%) |
Dec 26, 2023 | 39.79 | 39.96 | 39.64 | 39.84 | 415,038 | +0.43(+1.09%) |
Dec 22, 2023 | 39.66 | 39.77 | 39.40 | 39.41 | 1,304,268 | +0.05(+0.13%) |
Dec 21, 2023 | 39.21 | 39.37 | 39.02 | 39.36 | 359,100 | +0.31(+0.79%) |
Dec 20, 2023 | 39.58 | 39.73 | 39.02 | 39.05 | 685,615 | -0.36(-0.92%) |
Dec 19, 2023 | 39.14 | 39.49 | 39.07 | 39.41 | 638,841 | +0.41(+1.06%) |
Dec 18, 2023 | 39.13 | 39.44 | 38.98 | 39.00 | 636,637 | +0.41(+1.07%) |
Dec 15, 2023 | 38.89 | 38.89 | 38.46 | 38.59 | 513,065 | -0.42(-1.08%) |
Dec 14, 2023 | 38.47 | 39.07 | 38.47 | 39.01 | 766,302 | +0.96(+2.53%) |
Dec 13, 2023 | 37.54 | 38.07 | 37.37 | 38.05 | 647,629 | +0.50(+1.34%) |
Dec 12, 2023 | 37.67 | 37.67 | 37.33 | 37.54 | 601,959 | -0.42(-1.11%) |
Dec 11, 2023 | 38.02 | 38.07 | 37.81 | 37.97 | 788,404 | -0.02(-0.05%) |
Dec 08, 2023 | 37.83 | 38.06 | 37.77 | 37.99 | 877,940 | +0.41(+1.10%) |
Dec 07, 2023 | 37.87 | 38.01 | 37.45 | 37.57 | 638,423 | -0.10(-0.26%) |
Dec 06, 2023 | 38.18 | 38.30 | 37.63 | 37.67 | 683,436 | -0.68(-1.77%) |
Dec 05, 2023 | 38.79 | 38.90 | 38.31 | 38.35 | 615,188 | -0.52(-1.34%) |
Dec 04, 2023 | 38.84 | 39.11 | 38.67 | 38.87 | 529,964 | -0.32(-0.83%) |
Dec 01, 2023 | 39.03 | 39.62 | 38.94 | 39.20 | 614,698 | +0.08(+0.20%) |
Nov 30, 2023 | 39.24 | 39.60 | 38.74 | 39.12 | 504,100 | +0.26(+0.66%) |
Nov 29, 2023 | 39.34 | 39.34 | 38.78 | 38.86 | 693,495 | -0.29(-0.73%) |
Nov 28, 2023 | 39.14 | 39.45 | 39.04 | 39.15 | 416,731 | +0.10(+0.25%) |
Nov 27, 2023 | 39.12 | 39.19 | 38.79 | 39.05 | 364,355 | -0.18(-0.45%) |
Nov 24, 2023 | 39.01 | 39.50 | 38.91 | 39.23 | 319,414 | +0.30(+0.76%) |
Nov 22, 2023 | 38.33 | 38.96 | 38.20 | 38.93 | 378,820 | -0.20(-0.50%) |
Nov 21, 2023 | 39.15 | 39.25 | 38.90 | 39.13 | 756,867 | -0.14(-0.35%) |
Nov 20, 2023 | 39.30 | 39.51 | 39.21 | 39.27 | 2,088,559 | +0.17(+0.43%) |
Nov 17, 2023 | 38.51 | 39.30 | 38.50 | 39.10 | 797,907 | +0.87(+2.27%) |
Nov 16, 2023 | 38.57 | 38.65 | 37.92 | 38.23 | 799,431 | -0.69(-1.77%) |
Nov 15, 2023 | 39.02 | 39.41 | 38.91 | 38.92 | 945,777 | -0.17(-0.43%) |
Nov 14, 2023 | 38.98 | 39.20 | 38.86 | 39.09 | 755,056 | +0.34(+0.89%) |
Nov 13, 2023 | 38.44 | 38.80 | 38.39 | 38.74 | 502,396 | +0.32(+0.85%) |
Nov 10, 2023 | 38.37 | 38.46 | 38.05 | 38.42 | 940,054 | +0.41(+1.09%) |
Nov 09, 2023 | 38.26 | 38.45 | 37.99 | 38.01 | 750,107 | +0.06(+0.16%) |
Nov 08, 2023 | 38.30 | 38.49 | 37.89 | 37.95 | 1,250,755 | -0.49(-1.28%) |
Nov 07, 2023 | 38.81 | 38.87 | 38.31 | 38.44 | 1,522,839 | -0.93(-2.35%) |
Nov 06, 2023 | 39.95 | 39.95 | 39.28 | 39.36 | 1,151,930 | -0.27(-0.67%) |
Nov 03, 2023 | 40.05 | 40.05 | 39.42 | 39.63 | 1,007,202 | -0.49(-1.23%) |
Nov 02, 2023 | 39.28 | 40.19 | 39.15 | 40.12 | 1,103,333 | +1.16(+2.98%) |