Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.43 | 41.68 | 41.00 | 41.06 | 36,181 | -0.19(-0.46%) |
Jan 30, 2024 | 41.43 | 41.43 | 41.15 | 41.25 | 34,496 | -0.21(-0.50%) |
Jan 29, 2024 | 41.22 | 41.53 | 41.16 | 41.46 | 62,235 | +0.23(+0.55%) |
Jan 26, 2024 | 41.21 | 41.32 | 41.17 | 41.23 | 30,155 | -0.01(-0.02%) |
Jan 25, 2024 | 41.25 | 41.41 | 41.12 | 41.24 | 28,090 | +0.29(+0.70%) |
Jan 24, 2024 | 41.85 | 41.85 | 40.95 | 40.95 | 40,883 | -0.44(-1.06%) |
Jan 23, 2024 | 41.65 | 41.65 | 41.21 | 41.39 | 20,274 | -0.25(-0.60%) |
Jan 22, 2024 | 41.62 | 41.85 | 41.53 | 41.64 | 36,792 | +0.22(+0.53%) |
Jan 19, 2024 | 40.96 | 41.53 | 40.95 | 41.42 | 28,732 | +0.30(+0.72%) |
Jan 18, 2024 | 41.33 | 41.33 | 40.92 | 41.12 | 22,942 | -0.24(-0.58%) |
Jan 17, 2024 | 41.59 | 41.82 | 40.99 | 41.36 | 107,096 | -0.80(-1.89%) |
Jan 16, 2024 | 42.20 | 42.32 | 42.03 | 42.15 | 29,370 | -0.40(-0.93%) |
Jan 12, 2024 | 42.56 | 42.63 | 42.36 | 42.55 | 45,920 | +0.29(+0.68%) |
Jan 11, 2024 | 42.42 | 42.42 | 42.03 | 42.26 | 13,966 | -0.26(-0.61%) |
Jan 10, 2024 | 42.44 | 42.64 | 42.42 | 42.52 | 23,774 | +0.09(+0.21%) |
Jan 09, 2024 | 42.46 | 42.58 | 42.32 | 42.43 | 40,494 | -0.33(-0.76%) |
Jan 08, 2024 | 42.25 | 42.76 | 42.25 | 42.76 | 32,038 | +0.52(+1.24%) |
Jan 05, 2024 | 42.13 | 42.55 | 41.98 | 42.23 | 23,950 | +0.05(+0.12%) |
Jan 04, 2024 | 42.21 | 42.46 | 42.11 | 42.18 | 33,096 | -0.18(-0.42%) |
Jan 03, 2024 | 42.72 | 42.72 | 42.30 | 42.36 | 32,273 | -0.78(-1.82%) |
Jan 02, 2024 | 42.96 | 43.17 | 42.90 | 43.15 | 25,360 | +0.11(+0.25%) |
Dec 29, 2023 | 43.17 | 43.26 | 42.99 | 43.04 | 28,930 | -0.27(-0.62%) |
Dec 28, 2023 | 43.17 | 43.31 | 43.08 | 43.31 | 154,225 | +0.25(+0.58%) |
Dec 27, 2023 | 42.85 | 43.15 | 42.85 | 43.06 | 104,970 | +0.26(+0.60%) |
Dec 26, 2023 | 42.71 | 42.98 | 42.68 | 42.80 | 58,115 | +0.18(+0.42%) |
Dec 22, 2023 | 42.60 | 42.90 | 42.45 | 42.62 | 109,039 | +0.20(+0.47%) |
Dec 21, 2023 | 42.41 | 42.47 | 42.03 | 42.42 | 294,993 | +0.32(+0.76%) |
Dec 20, 2023 | 42.45 | 42.80 | 42.10 | 42.10 | 167,127 | -0.42(-0.98%) |
Dec 19, 2023 | 42.39 | 42.63 | 42.39 | 42.52 | 35,397 | +0.39(+0.92%) |
Dec 18, 2023 | 42.43 | 42.43 | 42.13 | 42.13 | 150,132 | -0.23(-0.54%) |
Dec 15, 2023 | 42.73 | 42.73 | 42.14 | 42.36 | 26,434 | -0.55(-1.28%) |
Dec 14, 2023 | 42.55 | 43.08 | 42.55 | 42.91 | 78,517 | +1.08(+2.58%) |
Dec 13, 2023 | 40.59 | 41.85 | 40.52 | 41.83 | 59,973 | +1.27(+3.12%) |
Dec 12, 2023 | 40.48 | 40.62 | 40.36 | 40.57 | 51,138 | +0.03(+0.07%) |
Dec 11, 2023 | 40.28 | 40.54 | 40.28 | 40.54 | 122,818 | +0.08(+0.19%) |
Dec 08, 2023 | 40.40 | 40.46 | 40.17 | 40.46 | 65,131 | -0.07(-0.17%) |
Dec 07, 2023 | 40.47 | 40.61 | 40.42 | 40.53 | 26,941 | +0.16(+0.39%) |
Dec 06, 2023 | 40.66 | 40.78 | 40.35 | 40.37 | 19,420 | -0.06(-0.15%) |
Dec 05, 2023 | 40.40 | 40.43 | 40.25 | 40.43 | 39,258 | -0.13(-0.31%) |
Dec 04, 2023 | 40.23 | 40.56 | 40.20 | 40.56 | 35,485 | +0.16(+0.39%) |
Dec 01, 2023 | 39.57 | 40.40 | 39.57 | 40.40 | 45,197 | +0.70(+1.76%) |
Nov 30, 2023 | 39.44 | 39.71 | 39.40 | 39.70 | 19,484 | +0.26(+0.65%) |
Nov 29, 2023 | 39.50 | 39.69 | 39.42 | 39.45 | 29,490 | +0.21(+0.53%) |
Nov 28, 2023 | 38.97 | 39.25 | 38.96 | 39.24 | 94,644 | +0.17(+0.43%) |
Nov 27, 2023 | 39.00 | 39.20 | 38.97 | 39.07 | 21,402 | +0.17(+0.44%) |
Nov 24, 2023 | 38.83 | 38.92 | 38.77 | 38.90 | 7,482 | +0.12(+0.30%) |
Nov 22, 2023 | 38.85 | 38.86 | 38.59 | 38.79 | 36,527 | +0.09(+0.23%) |
Nov 21, 2023 | 38.89 | 38.89 | 38.58 | 38.70 | 48,713 | -0.21(-0.53%) |
Nov 20, 2023 | 38.54 | 38.93 | 38.54 | 38.90 | 285,617 | +0.32(+0.84%) |
Nov 17, 2023 | 38.79 | 38.79 | 38.54 | 38.58 | 36,889 | -0.01(-0.03%) |
Nov 16, 2023 | 38.64 | 38.71 | 38.48 | 38.59 | 30,967 | -0.08(-0.20%) |
Nov 15, 2023 | 38.75 | 38.88 | 38.64 | 38.67 | 31,087 | +0.15(+0.38%) |
Nov 14, 2023 | 38.17 | 38.71 | 38.17 | 38.52 | 127,649 | +1.76(+4.78%) |
Nov 13, 2023 | 36.63 | 36.92 | 36.63 | 36.76 | 109,343 | -0.29(-0.80%) |
Nov 10, 2023 | 36.81 | 37.11 | 36.71 | 37.06 | 28,733 | +0.30(+0.83%) |
Nov 09, 2023 | 37.22 | 37.22 | 36.68 | 36.75 | 38,725 | -0.47(-1.27%) |
Nov 08, 2023 | 37.20 | 37.24 | 37.06 | 37.22 | 58,772 | +0.23(+0.61%) |
Nov 07, 2023 | 37.04 | 37.17 | 36.99 | 37.00 | 157,912 | -0.42(-1.13%) |
Nov 06, 2023 | 37.79 | 37.79 | 37.24 | 37.42 | 43,387 | -0.45(-1.19%) |
Nov 03, 2023 | 37.65 | 38.31 | 37.65 | 37.87 | 43,722 | +0.72(+1.93%) |
Nov 02, 2023 | 36.50 | 37.22 | 36.50 | 37.16 | 41,390 | +1.25(+3.47%) |