Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.50 | 41.10 | 40.18 | 40.18 | 10,804 | -0.99(-2.40%) |
Jan 30, 2024 | 41.53 | 41.53 | 40.97 | 41.17 | 20,654 | +0.55(+1.35%) |
Jan 29, 2024 | 41.84 | 41.84 | 40.51 | 40.62 | 23,129 | -0.82(-1.98%) |
Jan 26, 2024 | 41.46 | 41.49 | 41.00 | 41.44 | 14,850 | +0.56(+1.37%) |
Jan 25, 2024 | 42.05 | 42.05 | 40.55 | 40.88 | 13,592 | -0.01(-0.02%) |
Jan 24, 2024 | 41.84 | 41.84 | 40.20 | 40.89 | 24,182 | +0.76(+1.89%) |
Jan 23, 2024 | 40.23 | 41.07 | 39.93 | 40.13 | 24,403 | -0.66(-1.62%) |
Jan 22, 2024 | 41.04 | 41.04 | 40.62 | 40.79 | 49,261 | +0.02(+0.05%) |
Jan 19, 2024 | 40.66 | 40.77 | 40.59 | 40.77 | 72,137 | +0.33(+0.82%) |
Jan 18, 2024 | 41.69 | 41.69 | 40.25 | 40.44 | 57,166 | +0.20(+0.50%) |
Jan 17, 2024 | 41.00 | 41.00 | 40.15 | 40.24 | 26,976 | -0.22(-0.54%) |
Jan 16, 2024 | 40.95 | 40.95 | 40.43 | 40.46 | 33,866 | -0.10(-0.26%) |
Jan 12, 2024 | 41.45 | 41.75 | 40.51 | 40.56 | 21,406 | -0.05(-0.12%) |
Jan 11, 2024 | 40.93 | 41.45 | 40.52 | 40.61 | 59,978 | +0.10(+0.25%) |
Jan 10, 2024 | 40.59 | 40.61 | 40.45 | 40.51 | 21,686 | -0.04(-0.10%) |
Jan 09, 2024 | 40.65 | 40.65 | 40.45 | 40.55 | 29,998 | +0.13(+0.32%) |
Jan 08, 2024 | 40.38 | 40.50 | 40.28 | 40.42 | 44,768 | +0.02(+0.05%) |
Jan 05, 2024 | 40.33 | 40.99 | 40.29 | 40.40 | 14,791 | -0.05(-0.12%) |
Jan 04, 2024 | 40.86 | 40.90 | 40.45 | 40.45 | 24,398 | -0.41(-1.00%) |
Jan 03, 2024 | 39.46 | 41.59 | 39.46 | 40.86 | 16,886 | -0.12(-0.29%) |
Jan 02, 2024 | 41.10 | 42.00 | 40.82 | 40.98 | 25,032 | -0.21(-0.50%) |
Dec 29, 2023 | 41.97 | 41.97 | 40.60 | 41.19 | 14,693 | +0.57(+1.39%) |
Dec 28, 2023 | 39.84 | 41.97 | 39.84 | 40.62 | 24,396 | +0.54(+1.35%) |
Dec 27, 2023 | 40.05 | 40.22 | 39.95 | 40.08 | 37,971 | +0.41(+1.03%) |
Dec 26, 2023 | 39.52 | 39.74 | 39.02 | 39.67 | 34,659 | -0.37(-0.92%) |
Dec 22, 2023 | 39.84 | 40.05 | 39.64 | 40.04 | 19,227 | +0.20(+0.50%) |
Dec 21, 2023 | 38.28 | 39.84 | 38.28 | 39.84 | 38,850 | +0.29(+0.73%) |
Dec 20, 2023 | 40.00 | 40.00 | 39.50 | 39.55 | 22,413 | -0.30(-0.75%) |
Dec 19, 2023 | 39.77 | 40.05 | 39.50 | 39.85 | 25,819 | +0.31(+0.78%) |
Dec 18, 2023 | 39.50 | 39.62 | 38.98 | 39.54 | 37,439 | -0.30(-0.75%) |
Dec 15, 2023 | 39.72 | 40.94 | 39.07 | 39.84 | 20,889 | -0.03(-0.08%) |
Dec 14, 2023 | 39.60 | 41.14 | 39.41 | 39.87 | 28,443 | +0.21(+0.53%) |
Dec 13, 2023 | 38.45 | 39.66 | 38.45 | 39.66 | 42,612 | -0.23(-0.58%) |
Dec 12, 2023 | 38.56 | 40.10 | 38.56 | 39.89 | 47,860 | -0.16(-0.40%) |
Dec 11, 2023 | 39.83 | 40.05 | 39.51 | 40.05 | 80,438 | -0.15(-0.37%) |
Dec 08, 2023 | 40.50 | 40.50 | 40.19 | 40.20 | 44,334 | -0.18(-0.45%) |
Dec 07, 2023 | 39.61 | 40.38 | 39.61 | 40.38 | 44,119 | -0.04(-0.10%) |
Dec 06, 2023 | 40.27 | 40.76 | 40.27 | 40.42 | 53,959 | +0.66(+1.66%) |
Dec 05, 2023 | 40.60 | 40.60 | 39.62 | 39.76 | 31,795 | +0.45(+1.14%) |
Dec 04, 2023 | 39.43 | 39.45 | 39.25 | 39.31 | 70,493 | -0.43(-1.08%) |
Dec 01, 2023 | 39.00 | 39.74 | 38.97 | 39.74 | 41,597 | +0.94(+2.42%) |
Nov 30, 2023 | 38.80 | 39.25 | 38.66 | 38.80 | 50,266 | -0.79(-2.00%) |
Nov 29, 2023 | 39.23 | 39.65 | 38.80 | 39.59 | 24,304 | -0.52(-1.30%) |
Nov 28, 2023 | 40.85 | 40.85 | 39.98 | 40.11 | 29,408 | -0.06(-0.14%) |
Nov 27, 2023 | 40.20 | 40.46 | 40.01 | 40.17 | 26,661 | -0.18(-0.45%) |
Nov 24, 2023 | 38.94 | 40.51 | 38.94 | 40.35 | 17,586 | -0.06(-0.15%) |
Nov 22, 2023 | 40.30 | 40.45 | 40.30 | 40.41 | 11,992 | -0.09(-0.21%) |
Nov 21, 2023 | 40.34 | 40.51 | 40.20 | 40.49 | 38,057 | +0.45(+1.11%) |
Nov 20, 2023 | 41.34 | 41.34 | 39.77 | 40.05 | 35,207 | +0.17(+0.43%) |
Nov 17, 2023 | 39.13 | 39.88 | 39.13 | 39.88 | 19,583 | -1.34(-3.25%) |
Nov 16, 2023 | 39.79 | 41.22 | 39.79 | 41.22 | 18,913 | +0.21(+0.51%) |
Nov 15, 2023 | 41.11 | 41.11 | 40.86 | 41.01 | 33,574 | +0.51(+1.26%) |
Nov 14, 2023 | 40.56 | 41.00 | 40.02 | 40.50 | 36,360 | +0.30(+0.75%) |
Nov 13, 2023 | 39.98 | 40.24 | 39.91 | 40.20 | 55,711 | -0.05(-0.12%) |
Nov 10, 2023 | 40.30 | 40.30 | 39.72 | 40.25 | 63,247 | +0.06(+0.15%) |
Nov 09, 2023 | 39.08 | 40.60 | 39.08 | 40.19 | 637,604 | -0.57(-1.40%) |
Nov 08, 2023 | 40.78 | 41.25 | 40.60 | 40.76 | 130,788 | -0.33(-0.80%) |
Nov 07, 2023 | 39.93 | 41.35 | 39.93 | 41.09 | 103,143 | -0.11(-0.27%) |
Nov 06, 2023 | 41.48 | 41.48 | 40.33 | 41.20 | 36,052 | +0.20(+0.49%) |
Nov 03, 2023 | 41.02 | 41.14 | 40.96 | 41.00 | 31,218 | +0.00(+0.00%) |
Nov 02, 2023 | 40.72 | 41.15 | 40.20 | 41.00 | 31,998 | +0.50(+1.23%) |