Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.21 | 42.21 | 42.13 | 42.20 | 766 | +0.27(+0.64%) |
Jan 30, 2024 | 41.92 | 41.94 | 41.90 | 41.93 | 4,389 | +0.03(+0.06%) |
Jan 29, 2024 | 41.85 | 41.91 | 41.85 | 41.91 | 945 | +0.19(+0.46%) |
Jan 26, 2024 | 41.71 | 41.71 | 41.68 | 41.71 | 1,216 | -0.07(-0.17%) |
Jan 25, 2024 | 41.74 | 41.79 | 41.74 | 41.79 | 6,242 | +0.19(+0.45%) |
Jan 24, 2024 | 41.70 | 41.71 | 41.60 | 41.60 | 3,938 | -0.11(-0.26%) |
Jan 23, 2024 | 41.64 | 41.71 | 41.64 | 41.71 | 1,543 | -0.07(-0.17%) |
Jan 22, 2024 | 41.81 | 41.90 | 41.78 | 41.78 | 2,006 | +0.13(+0.31%) |
Jan 19, 2024 | 41.64 | 41.65 | 41.64 | 41.65 | 384 | -0.03(-0.06%) |
Jan 18, 2024 | 41.72 | 41.72 | 41.68 | 41.68 | 1,005 | -0.07(-0.17%) |
Jan 17, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 30 | -0.13(-0.31%) |
Jan 16, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 2 | -0.24(-0.58%) |
Jan 12, 2024 | 42.15 | 42.15 | 42.04 | 42.12 | 8,896 | +0.07(+0.16%) |
Jan 11, 2024 | 42.03 | 42.05 | 42.03 | 42.05 | 1,626 | +0.19(+0.45%) |
Jan 10, 2024 | 41.92 | 41.92 | 41.83 | 41.87 | 3,568 | -0.02(-0.06%) |
Jan 09, 2024 | 41.97 | 41.97 | 41.87 | 41.89 | 2,269 | -0.03(-0.08%) |
Jan 08, 2024 | 41.96 | 41.96 | 41.87 | 41.92 | 1,931 | +0.18(+0.43%) |
Jan 05, 2024 | 41.91 | 41.91 | 41.74 | 41.74 | 1,306 | -0.14(-0.32%) |
Jan 04, 2024 | 41.90 | 41.91 | 41.88 | 41.88 | 5,457 | -0.20(-0.48%) |
Jan 03, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 15 | +0.03(+0.07%) |
Jan 02, 2024 | 42.18 | 42.18 | 42.05 | 42.05 | 1,549 | -0.15(-0.36%) |
Dec 29, 2023 | 42.16 | 42.26 | 42.16 | 42.20 | 2,434 | -0.08(-0.20%) |
Dec 28, 2023 | 42.34 | 42.34 | 42.21 | 42.29 | 6,275 | -0.09(-0.21%) |
Dec 27, 2023 | 42.27 | 42.38 | 42.27 | 42.38 | 1,402 | +0.29(+0.68%) |
Dec 26, 2023 | 42.09 | 42.09 | 42.09 | 42.09 | 118 | +0.08(+0.19%) |
Dec 22, 2023 | 42.11 | 42.11 | 41.97 | 42.01 | 4,345 | -0.12(-0.29%) |
Dec 21, 2023 | 42.23 | 42.23 | 42.06 | 42.13 | 4,485 | +0.03(+0.08%) |
Dec 20, 2023 | 42.04 | 42.10 | 42.04 | 42.10 | 954 | +0.15(+0.36%) |
Dec 19, 2023 | 41.95 | 41.95 | 41.95 | 41.95 | 71 | +0.06(+0.15%) |
Dec 18, 2023 | 41.90 | 41.90 | 41.86 | 41.88 | 1,843 | -0.08(-0.19%) |
Dec 15, 2023 | 41.96 | 41.96 | 41.96 | 41.96 | 102 | -0.08(-0.19%) |
Dec 14, 2023 | 41.99 | 42.04 | 41.99 | 42.04 | 2,644 | +0.37(+0.89%) |
Dec 13, 2023 | 41.30 | 41.67 | 41.30 | 41.67 | 388 | +0.52(+1.26%) |
Dec 12, 2023 | 41.08 | 41.15 | 41.08 | 41.15 | 192 | +0.08(+0.20%) |
Dec 11, 2023 | 40.99 | 41.07 | 40.99 | 41.07 | 1,074 | +0.04(+0.11%) |
Dec 08, 2023 | 41.09 | 41.09 | 41.03 | 41.03 | 325 | -0.26(-0.64%) |
Dec 07, 2023 | 41.34 | 41.34 | 41.29 | 41.29 | 7,520 | -0.01(-0.01%) |
Dec 06, 2023 | 41.31 | 41.31 | 41.30 | 41.30 | 1,522 | +0.13(+0.32%) |
Dec 05, 2023 | 41.16 | 41.16 | 41.16 | 41.16 | 0 | +0.24(+0.59%) |
Dec 04, 2023 | 40.82 | 40.92 | 40.82 | 40.92 | 151,492 | -0.11(-0.28%) |
Dec 01, 2023 | 40.98 | 41.17 | 40.98 | 41.04 | 5,673 | +0.36(+0.88%) |
Nov 30, 2023 | 40.73 | 40.73 | 40.68 | 40.68 | 648 | -0.15(-0.36%) |
Nov 29, 2023 | 40.80 | 40.89 | 40.80 | 40.83 | 684 | +0.19(+0.47%) |
Nov 28, 2023 | 40.64 | 40.64 | 40.64 | 40.64 | 43 | +0.22(+0.55%) |
Nov 27, 2023 | 40.35 | 40.41 | 40.35 | 40.41 | 1,917 | +0.23(+0.57%) |
Nov 24, 2023 | 40.21 | 40.21 | 40.18 | 40.18 | 250 | -0.19(-0.48%) |
Nov 22, 2023 | 40.38 | 40.38 | 40.38 | 40.38 | 174 | -0.01(-0.02%) |
Nov 21, 2023 | 40.32 | 40.39 | 40.31 | 40.39 | 4,605 | +0.12(+0.29%) |
Nov 20, 2023 | 40.27 | 40.27 | 40.27 | 40.27 | 265 | +0.06(+0.15%) |
Nov 17, 2023 | 40.23 | 40.23 | 40.20 | 40.21 | 2,464 | +0.02(+0.06%) |
Nov 16, 2023 | 40.21 | 40.21 | 40.19 | 40.19 | 1,028 | +0.19(+0.48%) |
Nov 15, 2023 | 40.00 | 40.00 | 39.86 | 40.00 | 10,665 | -0.22(-0.56%) |
Nov 14, 2023 | 40.24 | 40.24 | 40.22 | 40.22 | 637 | +0.71(+1.80%) |
Nov 13, 2023 | 39.48 | 39.65 | 39.48 | 39.51 | 17,283 | +0.04(+0.10%) |
Nov 10, 2023 | 39.78 | 39.78 | 39.47 | 39.47 | 18,861 | +0.00(+0.00%) |
Nov 09, 2023 | 39.90 | 39.90 | 39.47 | 39.47 | 20,655 | -0.43(-1.08%) |
Nov 08, 2023 | 39.96 | 39.96 | 39.90 | 39.90 | 61,010 | +0.20(+0.49%) |
Nov 07, 2023 | 39.71 | 39.85 | 39.69 | 39.70 | 7,546 | +0.20(+0.52%) |
Nov 06, 2023 | 39.60 | 39.62 | 39.50 | 39.50 | 18,629 | -0.08(-0.20%) |
Nov 03, 2023 | 39.99 | 39.99 | 39.58 | 39.58 | 11,721 | +0.02(+0.06%) |
Nov 02, 2023 | 39.55 | 39.55 | 39.55 | 39.55 | 49 | +0.42(+1.08%) |