Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.31 | 40.41 | 39.69 | 39.70 | 257,840 | -0.90(-2.22%) |
Jan 30, 2024 | 40.75 | 40.78 | 40.50 | 40.60 | 181,170 | +0.10(+0.25%) |
Jan 29, 2024 | 40.23 | 40.57 | 40.14 | 40.50 | 161,902 | -0.10(-0.25%) |
Jan 26, 2024 | 40.40 | 40.75 | 40.32 | 40.60 | 121,225 | +0.21(+0.52%) |
Jan 25, 2024 | 40.25 | 40.39 | 40.05 | 40.39 | 192,074 | +0.72(+1.81%) |
Jan 24, 2024 | 40.14 | 40.19 | 39.63 | 39.67 | 260,048 | -0.47(-1.17%) |
Jan 23, 2024 | 40.10 | 40.35 | 40.00 | 40.14 | 163,126 | -0.58(-1.42%) |
Jan 22, 2024 | 40.84 | 40.89 | 40.69 | 40.72 | 209,147 | +0.02(+0.05%) |
Jan 19, 2024 | 40.36 | 40.73 | 40.21 | 40.70 | 143,242 | -0.17(-0.42%) |
Jan 18, 2024 | 40.63 | 40.93 | 40.54 | 40.87 | 151,746 | +0.92(+2.30%) |
Jan 17, 2024 | 39.87 | 39.95 | 39.69 | 39.95 | 143,445 | -0.07(-0.17%) |
Jan 16, 2024 | 40.22 | 40.25 | 39.92 | 40.02 | 303,763 | -0.81(-1.98%) |
Jan 12, 2024 | 40.77 | 40.97 | 40.57 | 40.83 | 218,693 | +0.99(+2.48%) |
Jan 11, 2024 | 39.63 | 39.84 | 39.27 | 39.84 | 159,330 | +0.45(+1.14%) |
Jan 10, 2024 | 39.27 | 39.56 | 39.27 | 39.39 | 170,898 | +0.30(+0.77%) |
Jan 09, 2024 | 38.98 | 39.14 | 38.92 | 39.09 | 124,760 | -0.33(-0.84%) |
Jan 08, 2024 | 39.22 | 39.48 | 39.11 | 39.42 | 228,011 | +1.34(+3.52%) |
Jan 05, 2024 | 38.00 | 38.49 | 38.00 | 38.08 | 95,234 | +0.10(+0.26%) |
Jan 04, 2024 | 37.86 | 38.22 | 37.86 | 37.98 | 133,272 | +0.69(+1.85%) |
Jan 03, 2024 | 37.40 | 37.46 | 37.18 | 37.29 | 237,800 | -1.19(-3.09%) |
Jan 02, 2024 | 38.47 | 38.70 | 38.44 | 38.48 | 440,100 | -0.09(-0.24%) |
Dec 29, 2023 | 38.66 | 38.82 | 38.53 | 38.57 | 109,096 | -0.06(-0.16%) |
Dec 28, 2023 | 38.68 | 38.84 | 38.55 | 38.63 | 219,131 | -0.06(-0.16%) |
Dec 27, 2023 | 38.51 | 38.75 | 38.49 | 38.69 | 107,921 | +0.19(+0.49%) |
Dec 26, 2023 | 38.17 | 38.57 | 38.17 | 38.50 | 95,106 | +0.13(+0.34%) |
Dec 22, 2023 | 38.55 | 38.59 | 38.19 | 38.37 | 121,913 | +0.20(+0.52%) |
Dec 21, 2023 | 37.86 | 38.17 | 37.84 | 38.17 | 174,261 | +0.87(+2.33%) |
Dec 20, 2023 | 37.75 | 37.87 | 37.30 | 37.30 | 298,624 | -1.10(-2.86%) |
Dec 19, 2023 | 38.16 | 38.42 | 38.13 | 38.40 | 134,966 | +0.38(+1.00%) |
Dec 18, 2023 | 37.93 | 38.04 | 37.77 | 38.02 | 494,523 | +0.07(+0.18%) |
Dec 15, 2023 | 37.85 | 38.26 | 37.78 | 37.95 | 238,074 | -0.55(-1.43%) |
Dec 14, 2023 | 38.86 | 38.90 | 38.28 | 38.50 | 119,923 | -0.49(-1.26%) |
Dec 13, 2023 | 38.53 | 39.08 | 38.25 | 38.99 | 121,474 | +0.47(+1.22%) |
Dec 12, 2023 | 38.25 | 38.53 | 38.11 | 38.52 | 145,614 | +0.29(+0.76%) |
Dec 11, 2023 | 38.25 | 38.30 | 38.10 | 38.23 | 183,772 | +0.10(+0.26%) |
Dec 08, 2023 | 37.74 | 38.20 | 37.74 | 38.13 | 194,758 | +0.78(+2.09%) |
Dec 07, 2023 | 37.12 | 37.40 | 37.01 | 37.35 | 137,113 | +0.32(+0.86%) |
Dec 06, 2023 | 37.22 | 37.53 | 37.03 | 37.03 | 158,285 | +0.21(+0.57%) |
Dec 05, 2023 | 36.72 | 36.87 | 36.70 | 36.82 | 181,933 | -0.36(-0.97%) |
Dec 04, 2023 | 37.15 | 37.20 | 37.02 | 37.18 | 125,615 | -0.43(-1.14%) |
Dec 01, 2023 | 37.33 | 37.65 | 37.30 | 37.61 | 154,265 | +0.44(+1.18%) |
Nov 30, 2023 | 37.03 | 37.19 | 36.94 | 37.17 | 439,525 | +0.00(+0.00%) |
Nov 29, 2023 | 37.27 | 37.33 | 37.10 | 37.17 | 516,202 | +0.36(+0.98%) |
Nov 28, 2023 | 36.89 | 37.00 | 36.72 | 36.81 | 985,980 | +0.27(+0.74%) |
Nov 27, 2023 | 36.59 | 36.64 | 36.44 | 36.54 | 91,914 | -0.29(-0.79%) |
Nov 24, 2023 | 36.76 | 36.89 | 36.69 | 36.83 | 104,975 | +0.47(+1.29%) |
Nov 22, 2023 | 36.34 | 36.48 | 36.22 | 36.36 | 202,048 | -0.08(-0.22%) |
Nov 21, 2023 | 36.54 | 36.63 | 36.40 | 36.44 | 141,625 | +0.06(+0.16%) |
Nov 20, 2023 | 36.24 | 36.43 | 36.23 | 36.38 | 272,086 | +0.37(+1.03%) |
Nov 17, 2023 | 35.72 | 36.05 | 35.65 | 36.01 | 142,408 | +0.29(+0.81%) |
Nov 16, 2023 | 35.73 | 35.86 | 35.54 | 35.72 | 109,305 | +0.29(+0.82%) |
Nov 15, 2023 | 35.48 | 35.62 | 35.43 | 35.43 | 183,893 | -0.41(-1.14%) |
Nov 14, 2023 | 35.57 | 35.88 | 35.53 | 35.84 | 122,577 | +1.05(+3.01%) |
Nov 13, 2023 | 34.49 | 34.84 | 34.41 | 34.79 | 134,632 | +0.29(+0.85%) |
Nov 10, 2023 | 34.29 | 34.53 | 34.13 | 34.50 | 97,032 | +0.67(+1.98%) |
Nov 09, 2023 | 33.92 | 34.31 | 33.81 | 33.83 | 147,528 | -0.43(-1.24%) |
Nov 08, 2023 | 34.66 | 34.94 | 33.81 | 34.26 | 253,256 | -0.17(-0.51%) |
Nov 07, 2023 | 34.37 | 34.53 | 34.25 | 34.43 | 130,925 | +0.01(+0.03%) |
Nov 06, 2023 | 34.55 | 34.56 | 34.30 | 34.42 | 177,165 | -0.17(-0.49%) |
Nov 03, 2023 | 34.64 | 34.76 | 34.47 | 34.59 | 115,219 | +0.23(+0.67%) |
Nov 02, 2023 | 34.37 | 34.54 | 34.10 | 34.36 | 125,893 | +0.44(+1.30%) |