Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.16 | 43.20 | 42.12 | 42.12 | 20,318 | -0.48(-1.12%) |
Jan 30, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 98 | -0.10(-0.24%) |
Jan 29, 2024 | 42.23 | 42.70 | 42.23 | 42.70 | 742 | +0.46(+1.09%) |
Jan 26, 2024 | 42.20 | 42.24 | 42.20 | 42.24 | 720 | +0.40(+0.95%) |
Jan 25, 2024 | 41.82 | 41.84 | 41.50 | 41.84 | 992 | +0.15(+0.36%) |
Jan 24, 2024 | 42.07 | 42.07 | 41.66 | 41.69 | 882 | +0.63(+1.54%) |
Jan 23, 2024 | 40.93 | 41.11 | 40.83 | 41.06 | 1,088 | -0.23(-0.56%) |
Jan 22, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 383 | +0.26(+0.62%) |
Jan 19, 2024 | 40.84 | 41.04 | 40.50 | 41.04 | 3,040 | +0.21(+0.50%) |
Jan 18, 2024 | 40.70 | 40.83 | 40.58 | 40.83 | 2,852 | +0.63(+1.57%) |
Jan 17, 2024 | 39.84 | 40.25 | 39.74 | 40.20 | 3,199 | -0.78(-1.89%) |
Jan 16, 2024 | 41.64 | 41.64 | 40.94 | 40.98 | 2,165 | -1.44(-3.39%) |
Jan 12, 2024 | 42.66 | 42.66 | 42.37 | 42.41 | 2,271 | +0.36(+0.85%) |
Jan 11, 2024 | 41.43 | 42.06 | 41.43 | 42.06 | 987 | -0.05(-0.13%) |
Jan 10, 2024 | 42.04 | 42.11 | 42.04 | 42.11 | 429 | +0.49(+1.17%) |
Jan 09, 2024 | 41.61 | 41.62 | 41.61 | 41.62 | 336 | -0.75(-1.77%) |
Jan 08, 2024 | 41.82 | 42.37 | 41.75 | 42.37 | 4,630 | +0.87(+2.11%) |
Jan 05, 2024 | 41.59 | 41.59 | 41.50 | 41.50 | 472 | +0.05(+0.12%) |
Jan 04, 2024 | 41.65 | 41.65 | 41.45 | 41.45 | 1,052 | +0.13(+0.32%) |
Jan 03, 2024 | 41.09 | 41.54 | 40.96 | 41.31 | 6,132 | -0.71(-1.68%) |
Jan 02, 2024 | 42.06 | 42.32 | 41.82 | 42.02 | 21,544 | -0.75(-1.75%) |
Dec 29, 2023 | 43.09 | 43.10 | 42.74 | 42.77 | 19,020 | -0.08(-0.20%) |
Dec 28, 2023 | 43.26 | 43.26 | 42.85 | 42.85 | 2,180 | -0.21(-0.49%) |
Dec 27, 2023 | 42.92 | 43.07 | 42.84 | 43.07 | 2,383 | +0.32(+0.74%) |
Dec 26, 2023 | 42.62 | 42.76 | 42.51 | 42.75 | 1,194 | +0.47(+1.10%) |
Dec 22, 2023 | 42.40 | 42.40 | 42.27 | 42.28 | 1,244 | +0.14(+0.34%) |
Dec 21, 2023 | 41.92 | 42.14 | 41.91 | 42.14 | 2,549 | +1.14(+2.78%) |
Dec 20, 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 638 | -0.82(-1.97%) |
Dec 19, 2023 | 41.77 | 41.82 | 41.69 | 41.82 | 1,285 | +0.77(+1.88%) |
Dec 18, 2023 | 40.91 | 41.05 | 40.91 | 41.05 | 710 | +0.14(+0.34%) |
Dec 15, 2023 | 41.16 | 41.43 | 40.91 | 40.91 | 1,065 | -0.87(-2.09%) |
Dec 14, 2023 | 41.75 | 41.79 | 41.60 | 41.79 | 10,650 | +0.70(+1.70%) |
Dec 13, 2023 | 40.22 | 41.13 | 40.21 | 41.09 | 11,837 | +1.13(+2.82%) |
Dec 12, 2023 | 39.67 | 40.04 | 39.67 | 39.96 | 1,167 | +0.28(+0.71%) |
Dec 11, 2023 | 39.69 | 39.77 | 39.66 | 39.67 | 6,428 | -0.08(-0.19%) |
Dec 08, 2023 | 39.66 | 39.76 | 39.62 | 39.75 | 13,656 | +0.26(+0.65%) |
Dec 07, 2023 | 39.51 | 39.51 | 39.49 | 39.49 | 1,199 | +0.20(+0.50%) |
Dec 06, 2023 | 39.44 | 39.51 | 39.30 | 39.30 | 5,742 | +0.45(+1.15%) |
Dec 05, 2023 | 39.09 | 39.22 | 38.85 | 38.85 | 1,760 | -0.14(-0.36%) |
Dec 04, 2023 | 39.18 | 39.29 | 38.96 | 38.99 | 11,201 | -0.76(-1.92%) |
Dec 01, 2023 | 39.12 | 39.75 | 38.97 | 39.75 | 2,913 | +0.49(+1.24%) |
Nov 30, 2023 | 38.90 | 39.26 | 38.78 | 39.26 | 10,896 | +0.20(+0.52%) |
Nov 29, 2023 | 39.13 | 39.19 | 39.06 | 39.06 | 2,572 | +0.18(+0.47%) |
Nov 28, 2023 | 38.88 | 38.88 | 38.88 | 38.88 | 59 | -0.04(-0.09%) |
Nov 27, 2023 | 38.94 | 38.94 | 38.91 | 38.91 | 448 | -0.22(-0.55%) |
Nov 24, 2023 | 39.05 | 39.14 | 38.94 | 39.13 | 1,672 | +0.59(+1.53%) |
Nov 22, 2023 | 38.32 | 38.54 | 38.32 | 38.54 | 212 | +0.11(+0.28%) |
Nov 21, 2023 | 38.75 | 38.75 | 38.36 | 38.43 | 1,178 | -0.27(-0.69%) |
Nov 20, 2023 | 38.70 | 38.70 | 38.70 | 38.70 | 2,026 | +0.28(+0.72%) |
Nov 17, 2023 | 38.42 | 38.42 | 38.42 | 38.42 | 2,057 | +0.99(+2.65%) |
Nov 16, 2023 | 37.25 | 37.43 | 37.25 | 37.43 | 2,095 | -0.11(-0.29%) |
Nov 15, 2023 | 37.73 | 37.73 | 37.54 | 37.54 | 4,164 | -0.08(-0.20%) |
Nov 14, 2023 | 36.84 | 37.62 | 36.84 | 37.62 | 1,656 | +1.73(+4.81%) |
Nov 13, 2023 | 35.63 | 35.91 | 35.63 | 35.89 | 6,625 | +0.25(+0.71%) |
Nov 10, 2023 | 34.99 | 35.65 | 34.99 | 35.64 | 1,137 | +0.32(+0.92%) |
Nov 09, 2023 | 35.31 | 35.31 | 35.31 | 35.31 | 192 | -0.09(-0.25%) |
Nov 08, 2023 | 35.41 | 35.41 | 35.40 | 35.40 | 249 | -0.04(-0.10%) |
Nov 07, 2023 | 35.38 | 35.44 | 35.38 | 35.44 | 1,396 | -0.47(-1.32%) |
Nov 06, 2023 | 35.81 | 35.91 | 35.81 | 35.91 | 696 | -0.34(-0.94%) |
Nov 03, 2023 | 36.25 | 36.25 | 36.25 | 36.25 | 475 | +0.71(+2.00%) |
Nov 02, 2023 | 35.17 | 35.54 | 35.17 | 35.54 | 729 | +1.35(+3.96%) |