Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.87 | 41.21 | 39.23 | 39.33 | 103,208 | -1.97(-4.77%) |
Jan 30, 2024 | 41.09 | 42.01 | 40.78 | 41.30 | 66,245 | +0.08(+0.19%) |
Jan 29, 2024 | 39.83 | 41.34 | 39.76 | 41.23 | 65,703 | +1.11(+2.76%) |
Jan 26, 2024 | 40.37 | 40.90 | 39.77 | 40.12 | 93,932 | -0.24(-0.58%) |
Jan 25, 2024 | 40.79 | 41.11 | 39.69 | 40.35 | 92,708 | -0.10(-0.24%) |
Jan 24, 2024 | 39.94 | 40.74 | 39.92 | 40.45 | 58,812 | +0.75(+1.88%) |
Jan 23, 2024 | 40.57 | 41.33 | 39.66 | 39.71 | 120,493 | -0.78(-1.94%) |
Jan 22, 2024 | 38.95 | 40.55 | 38.89 | 40.49 | 111,592 | +2.18(+5.69%) |
Jan 19, 2024 | 38.32 | 39.12 | 37.62 | 38.31 | 185,213 | +0.36(+0.96%) |
Jan 18, 2024 | 37.76 | 38.26 | 37.37 | 37.95 | 100,158 | +0.66(+1.76%) |
Jan 17, 2024 | 36.56 | 37.71 | 35.97 | 37.29 | 107,275 | +0.86(+2.37%) |
Jan 16, 2024 | 39.44 | 38.89 | 33.60 | 36.43 | 167,859 | -0.71(-1.90%) |
Jan 12, 2024 | 38.16 | 38.16 | 36.64 | 37.13 | 51,730 | -0.51(-1.36%) |
Jan 11, 2024 | 37.67 | 37.67 | 36.79 | 37.64 | 98,584 | -0.42(-1.11%) |
Jan 10, 2024 | 38.17 | 38.48 | 37.97 | 38.07 | 69,990 | -0.19(-0.49%) |
Jan 09, 2024 | 38.37 | 38.50 | 38.04 | 38.25 | 32,914 | -0.62(-1.59%) |
Jan 08, 2024 | 38.97 | 39.05 | 38.34 | 38.87 | 27,531 | -0.03(-0.08%) |
Jan 05, 2024 | 38.58 | 39.31 | 38.58 | 38.90 | 59,875 | +0.20(+0.51%) |
Jan 04, 2024 | 38.47 | 39.04 | 38.47 | 38.70 | 47,637 | +0.31(+0.82%) |
Jan 03, 2024 | 39.37 | 39.52 | 38.22 | 38.39 | 42,570 | -1.11(-2.81%) |
Jan 02, 2024 | 39.33 | 40.20 | 39.13 | 39.50 | 40,418 | -0.12(-0.30%) |
Dec 29, 2023 | 40.30 | 40.80 | 39.60 | 39.62 | 37,910 | -0.86(-2.13%) |
Dec 28, 2023 | 40.80 | 40.80 | 40.27 | 40.48 | 35,142 | -0.45(-1.10%) |
Dec 27, 2023 | 40.70 | 41.14 | 40.58 | 40.93 | 30,886 | +0.21(+0.51%) |
Dec 26, 2023 | 40.29 | 40.92 | 40.24 | 40.73 | 39,911 | +0.77(+1.91%) |
Dec 22, 2023 | 39.73 | 40.28 | 39.50 | 39.96 | 46,222 | +0.57(+1.44%) |
Dec 21, 2023 | 39.62 | 40.00 | 39.12 | 39.39 | 94,077 | +0.04(+0.10%) |
Dec 20, 2023 | 39.83 | 40.71 | 39.32 | 39.35 | 74,880 | -0.43(-1.09%) |
Dec 19, 2023 | 39.03 | 39.83 | 39.03 | 39.78 | 62,357 | +1.05(+2.71%) |
Dec 18, 2023 | 39.16 | 39.31 | 38.31 | 38.73 | 66,686 | -0.17(-0.43%) |
Dec 15, 2023 | 39.87 | 40.08 | 38.87 | 38.90 | 154,323 | -0.57(-1.44%) |
Dec 14, 2023 | 39.28 | 40.23 | 38.53 | 39.47 | 97,688 | +0.38(+0.98%) |
Dec 13, 2023 | 37.21 | 39.19 | 36.72 | 39.09 | 98,439 | +2.16(+5.84%) |
Dec 12, 2023 | 37.28 | 37.28 | 36.88 | 36.93 | 28,127 | -0.23(-0.61%) |
Dec 11, 2023 | 37.09 | 37.63 | 36.75 | 37.15 | 40,024 | +0.27(+0.74%) |
Dec 08, 2023 | 36.39 | 37.07 | 36.30 | 36.88 | 30,606 | +0.25(+0.67%) |
Dec 07, 2023 | 36.14 | 36.63 | 35.73 | 36.63 | 35,401 | +0.77(+2.13%) |
Dec 06, 2023 | 36.01 | 36.55 | 35.78 | 35.87 | 50,182 | +0.26(+0.72%) |
Dec 05, 2023 | 36.19 | 36.48 | 35.51 | 35.61 | 69,789 | -0.75(-2.05%) |
Dec 04, 2023 | 35.35 | 36.40 | 34.98 | 36.36 | 35,942 | +0.80(+2.26%) |
Dec 01, 2023 | 33.94 | 35.66 | 33.94 | 35.55 | 43,704 | +1.81(+5.38%) |
Nov 30, 2023 | 34.38 | 34.38 | 33.47 | 33.74 | 37,028 | -0.31(-0.92%) |
Nov 29, 2023 | 33.70 | 34.55 | 33.70 | 34.05 | 26,112 | +0.56(+1.68%) |
Nov 28, 2023 | 33.43 | 33.69 | 32.78 | 33.49 | 24,231 | -0.07(-0.20%) |
Nov 27, 2023 | 34.08 | 34.25 | 33.33 | 33.56 | 23,811 | -0.42(-1.23%) |
Nov 24, 2023 | 33.84 | 34.21 | 33.76 | 33.98 | 57,148 | +0.05(+0.14%) |
Nov 22, 2023 | 34.25 | 34.26 | 33.65 | 33.93 | 13,421 | +0.02(+0.06%) |
Nov 21, 2023 | 34.49 | 34.49 | 33.57 | 33.91 | 53,853 | -0.85(-2.43%) |
Nov 20, 2023 | 35.54 | 35.65 | 34.55 | 34.75 | 91,355 | -0.90(-2.53%) |
Nov 17, 2023 | 35.49 | 36.02 | 35.21 | 35.66 | 33,347 | +0.62(+1.78%) |
Nov 16, 2023 | 35.55 | 35.56 | 34.94 | 35.04 | 30,249 | -0.57(-1.61%) |
Nov 15, 2023 | 35.53 | 35.99 | 35.30 | 35.61 | 40,740 | -0.02(-0.05%) |
Nov 14, 2023 | 34.23 | 35.73 | 34.03 | 35.63 | 52,039 | +2.50(+7.54%) |
Nov 13, 2023 | 32.60 | 33.26 | 32.55 | 33.13 | 19,498 | +0.26(+0.80%) |
Nov 10, 2023 | 32.79 | 33.03 | 32.40 | 32.87 | 28,831 | +0.40(+1.23%) |
Nov 09, 2023 | 33.13 | 33.13 | 32.28 | 32.47 | 17,409 | -0.42(-1.27%) |
Nov 08, 2023 | 33.34 | 33.49 | 31.59 | 32.89 | 29,052 | -0.56(-1.68%) |
Nov 07, 2023 | 33.40 | 33.55 | 33.02 | 33.45 | 18,695 | -0.20(-0.61%) |
Nov 06, 2023 | 33.78 | 33.79 | 33.37 | 33.66 | 27,537 | -0.05(-0.14%) |
Nov 03, 2023 | 33.46 | 34.08 | 33.38 | 33.70 | 39,936 | +1.01(+3.09%) |
Nov 02, 2023 | 32.37 | 32.86 | 32.24 | 32.69 | 33,391 | +0.66(+2.06%) |