Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.55 | 43.63 | 43.36 | 43.36 | 17,400 | -0.53(-1.22%) |
Jan 30, 2024 | 43.89 | 43.91 | 43.80 | 43.89 | 32,587 | +0.00(+0.00%) |
Jan 29, 2024 | 43.53 | 43.89 | 43.53 | 43.89 | 19,786 | +0.26(+0.60%) |
Jan 26, 2024 | 43.73 | 43.73 | 43.57 | 43.63 | 14,779 | -0.14(-0.31%) |
Jan 25, 2024 | 43.47 | 43.76 | 43.47 | 43.76 | 6,485 | +0.28(+0.65%) |
Jan 24, 2024 | 43.64 | 43.67 | 43.47 | 43.48 | 24,141 | +0.02(+0.04%) |
Jan 23, 2024 | 43.48 | 43.48 | 43.33 | 43.46 | 8,974 | +0.11(+0.25%) |
Jan 22, 2024 | 43.44 | 43.44 | 43.31 | 43.36 | 10,491 | +0.08(+0.18%) |
Jan 19, 2024 | 43.06 | 43.28 | 42.89 | 43.28 | 21,865 | +0.43(+1.00%) |
Jan 18, 2024 | 42.66 | 42.85 | 42.57 | 42.85 | 10,241 | +0.32(+0.75%) |
Jan 17, 2024 | 42.42 | 42.56 | 42.41 | 42.53 | 5,081 | -0.31(-0.73%) |
Jan 16, 2024 | 42.78 | 42.84 | 42.64 | 42.84 | 18,340 | -0.03(-0.07%) |
Jan 12, 2024 | 42.97 | 43.00 | 42.78 | 42.87 | 15,995 | +0.05(+0.11%) |
Jan 11, 2024 | 42.72 | 42.82 | 42.55 | 42.82 | 6,383 | -0.12(-0.27%) |
Jan 10, 2024 | 42.72 | 42.94 | 42.67 | 42.94 | 27,076 | +0.30(+0.71%) |
Jan 09, 2024 | 42.44 | 42.67 | 42.43 | 42.64 | 4,825 | +0.01(+0.02%) |
Jan 08, 2024 | 42.23 | 42.67 | 42.22 | 42.63 | 12,038 | +0.45(+1.07%) |
Jan 05, 2024 | 42.19 | 42.33 | 42.08 | 42.18 | 73,441 | +0.07(+0.16%) |
Jan 04, 2024 | 42.25 | 42.35 | 42.08 | 42.11 | 39,999 | -0.08(-0.19%) |
Jan 03, 2024 | 42.34 | 42.34 | 42.17 | 42.19 | 10,903 | -0.31(-0.72%) |
Jan 02, 2024 | 42.43 | 42.58 | 42.36 | 42.49 | 12,812 | -0.19(-0.45%) |
Dec 29, 2023 | 42.80 | 42.80 | 42.57 | 42.69 | 38,518 | -0.07(-0.17%) |
Dec 28, 2023 | 42.77 | 42.81 | 42.72 | 42.76 | 33,715 | +0.07(+0.17%) |
Dec 27, 2023 | 42.67 | 42.73 | 42.64 | 42.69 | 28,585 | +0.02(+0.04%) |
Dec 26, 2023 | 42.61 | 42.72 | 42.59 | 42.67 | 21,864 | +0.14(+0.34%) |
Dec 22, 2023 | 42.59 | 42.61 | 42.46 | 42.53 | 19,212 | -0.03(-0.08%) |
Dec 21, 2023 | 42.41 | 42.56 | 42.37 | 42.56 | 129,714 | +0.36(+0.85%) |
Dec 20, 2023 | 42.57 | 42.64 | 42.18 | 42.20 | 40,321 | -0.42(-0.97%) |
Dec 19, 2023 | 42.51 | 42.61 | 42.51 | 42.61 | 22,559 | +0.14(+0.33%) |
Dec 18, 2023 | 42.37 | 42.49 | 42.33 | 42.47 | 32,393 | +0.18(+0.42%) |
Dec 15, 2023 | 42.32 | 42.48 | 42.23 | 42.30 | 32,071 | -0.03(-0.08%) |
Dec 14, 2023 | 42.42 | 42.58 | 42.31 | 42.33 | 61,201 | +0.15(+0.34%) |
Dec 13, 2023 | 41.91 | 42.28 | 41.84 | 42.18 | 29,762 | +0.38(+0.91%) |
Dec 12, 2023 | 41.61 | 41.80 | 41.59 | 41.80 | 19,978 | +0.16(+0.39%) |
Dec 11, 2023 | 41.49 | 41.64 | 41.47 | 41.64 | 28,683 | +0.16(+0.40%) |
Dec 08, 2023 | 41.37 | 41.49 | 41.32 | 41.48 | 30,619 | +0.14(+0.35%) |
Dec 07, 2023 | 41.23 | 41.33 | 41.22 | 41.33 | 12,675 | +0.18(+0.45%) |
Dec 06, 2023 | 41.42 | 41.42 | 41.15 | 41.15 | 10,079 | -0.02(-0.05%) |
Dec 05, 2023 | 41.12 | 41.27 | 41.10 | 41.17 | 16,544 | +0.06(+0.15%) |
Dec 04, 2023 | 40.70 | 41.11 | 40.68 | 41.11 | 135,413 | -0.06(-0.14%) |
Dec 01, 2023 | 40.95 | 41.18 | 40.91 | 41.16 | 4,344 | +0.22(+0.55%) |
Nov 30, 2023 | 40.86 | 40.94 | 40.77 | 40.94 | 12,165 | +0.14(+0.35%) |
Nov 29, 2023 | 41.00 | 41.07 | 40.79 | 40.79 | 1,398 | -0.02(-0.05%) |
Nov 28, 2023 | 40.70 | 40.91 | 40.70 | 40.82 | 7,240 | +0.04(+0.09%) |
Nov 27, 2023 | 40.77 | 40.87 | 40.77 | 40.78 | 2,838 | -0.06(-0.14%) |
Nov 24, 2023 | 40.88 | 40.88 | 40.81 | 40.83 | 4,686 | +0.00(+0.01%) |
Nov 22, 2023 | 40.83 | 40.87 | 40.82 | 40.83 | 4,435 | +0.14(+0.35%) |
Nov 21, 2023 | 40.64 | 40.78 | 40.53 | 40.69 | 6,546 | -0.12(-0.28%) |
Nov 20, 2023 | 40.63 | 40.90 | 40.63 | 40.81 | 13,217 | +0.25(+0.63%) |
Nov 17, 2023 | 40.52 | 40.61 | 40.51 | 40.55 | 11,601 | +0.04(+0.09%) |
Nov 16, 2023 | 40.53 | 40.54 | 40.41 | 40.51 | 9,207 | +0.05(+0.12%) |
Nov 15, 2023 | 40.56 | 40.62 | 40.44 | 40.46 | 25,137 | +0.05(+0.12%) |
Nov 14, 2023 | 40.39 | 40.49 | 40.34 | 40.42 | 19,146 | +0.61(+1.54%) |
Nov 13, 2023 | 39.77 | 39.84 | 39.77 | 39.80 | 3,537 | -0.01(-0.02%) |
Nov 10, 2023 | 39.40 | 39.83 | 39.40 | 39.81 | 4,547 | +0.52(+1.32%) |
Nov 09, 2023 | 39.52 | 39.62 | 39.29 | 39.29 | 7,452 | -0.29(-0.73%) |
Nov 08, 2023 | 39.56 | 39.58 | 39.44 | 39.58 | 3,999 | +0.04(+0.10%) |
Nov 07, 2023 | 39.41 | 39.56 | 39.41 | 39.54 | 1,701 | +0.12(+0.31%) |
Nov 06, 2023 | 39.43 | 39.54 | 39.31 | 39.42 | 12,554 | -0.06(-0.16%) |
Nov 03, 2023 | 39.46 | 39.64 | 39.42 | 39.48 | 36,473 | +0.29(+0.75%) |
Nov 02, 2023 | 38.93 | 39.21 | 38.93 | 39.19 | 21,462 | +0.67(+1.73%) |