Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.78 | 41.85 | 41.74 | 41.81 | 74,688 | +0.19(+0.45%) |
Jan 30, 2024 | 41.61 | 41.62 | 41.48 | 41.62 | 121,846 | +0.06(+0.14%) |
Jan 29, 2024 | 41.49 | 41.56 | 41.44 | 41.56 | 146,220 | +0.20(+0.48%) |
Jan 26, 2024 | 41.42 | 41.43 | 41.35 | 41.36 | 70,109 | -0.07(-0.17%) |
Jan 25, 2024 | 41.37 | 41.43 | 41.33 | 41.43 | 60,976 | +0.18(+0.43%) |
Jan 24, 2024 | 41.43 | 41.47 | 41.22 | 41.25 | 144,721 | -0.10(-0.24%) |
Jan 23, 2024 | 41.39 | 41.39 | 41.28 | 41.35 | 163,140 | -0.08(-0.19%) |
Jan 22, 2024 | 41.50 | 41.52 | 41.43 | 41.43 | 536,167 | +0.09(+0.21%) |
Jan 19, 2024 | 41.29 | 41.36 | 41.19 | 41.34 | 137,457 | +0.00(+0.00%) |
Jan 18, 2024 | 41.44 | 41.44 | 41.33 | 41.34 | 93,370 | -0.10(-0.23%) |
Jan 17, 2024 | 41.44 | 41.46 | 41.39 | 41.44 | 72,190 | -0.09(-0.22%) |
Jan 16, 2024 | 41.86 | 41.72 | 41.50 | 41.53 | 123,706 | -0.28(-0.66%) |
Jan 12, 2024 | 41.84 | 41.94 | 41.78 | 41.81 | 194,415 | +0.04(+0.09%) |
Jan 11, 2024 | 41.58 | 41.77 | 41.55 | 41.77 | 57,086 | +0.17(+0.40%) |
Jan 10, 2024 | 41.71 | 41.71 | 41.57 | 41.60 | 57,550 | -0.02(-0.05%) |
Jan 09, 2024 | 41.65 | 41.65 | 41.53 | 41.62 | 98,264 | +0.02(+0.05%) |
Jan 08, 2024 | 41.46 | 41.65 | 41.44 | 41.60 | 123,491 | +0.15(+0.36%) |
Jan 05, 2024 | 41.43 | 41.63 | 41.38 | 41.45 | 299,258 | -0.10(-0.24%) |
Jan 04, 2024 | 41.56 | 41.60 | 41.50 | 41.55 | 184,293 | -0.18(-0.43%) |
Jan 03, 2024 | 41.61 | 41.77 | 41.55 | 41.73 | 131,530 | -0.03(-0.07%) |
Jan 02, 2024 | 41.77 | 41.80 | 41.72 | 41.76 | 74,234 | -0.15(-0.35%) |
Dec 29, 2023 | 41.88 | 41.96 | 41.84 | 41.90 | 123,782 | -0.07(-0.16%) |
Dec 28, 2023 | 42.00 | 42.01 | 41.90 | 41.97 | 162,148 | -0.09(-0.21%) |
Dec 27, 2023 | 41.89 | 42.06 | 41.87 | 42.06 | 41,058 | +0.30(+0.73%) |
Dec 26, 2023 | 41.72 | 41.76 | 41.68 | 41.76 | 101,133 | +0.02(+0.05%) |
Dec 22, 2023 | 41.83 | 41.83 | 41.67 | 41.74 | 115,716 | +0.00(+0.00%) |
Dec 21, 2023 | 41.78 | 41.83 | 41.66 | 41.74 | 642,939 | -0.03(-0.07%) |
Dec 20, 2023 | 41.63 | 41.77 | 41.62 | 41.77 | 464,265 | +0.14(+0.33%) |
Dec 19, 2023 | 41.65 | 41.69 | 41.61 | 41.63 | 57,799 | +0.07(+0.17%) |
Dec 18, 2023 | 41.77 | 41.77 | 41.53 | 41.56 | 26,636,376 | -0.13(-0.31%) |
Dec 15, 2023 | 41.71 | 41.75 | 41.62 | 41.69 | 44,569 | -0.02(-0.05%) |
Dec 14, 2023 | 41.64 | 41.76 | 41.61 | 41.71 | 165,049 | +0.32(+0.78%) |
Dec 13, 2023 | 40.95 | 41.42 | 40.95 | 41.38 | 163,071 | +0.51(+1.25%) |
Dec 12, 2023 | 40.83 | 40.91 | 40.76 | 40.87 | 214,811 | +0.09(+0.22%) |
Dec 11, 2023 | 40.77 | 40.81 | 40.70 | 40.78 | 130,214 | +0.02(+0.05%) |
Dec 08, 2023 | 40.76 | 40.81 | 40.69 | 40.76 | 43,854 | -0.20(-0.49%) |
Dec 07, 2023 | 40.93 | 41.02 | 40.87 | 40.97 | 62,792 | -0.00(-0.01%) |
Dec 06, 2023 | 40.90 | 41.00 | 40.87 | 40.97 | 44,803 | +0.16(+0.39%) |
Dec 05, 2023 | 40.78 | 40.84 | 40.71 | 40.81 | 84,635 | +0.24(+0.58%) |
Dec 04, 2023 | 40.59 | 40.63 | 40.51 | 40.58 | 98,134 | -0.15(-0.36%) |
Dec 01, 2023 | 40.36 | 40.73 | 40.36 | 40.72 | 33,067 | +0.34(+0.83%) |
Nov 30, 2023 | 40.46 | 40.46 | 40.33 | 40.39 | 103,044 | -0.15(-0.36%) |
Nov 29, 2023 | 40.50 | 40.55 | 40.42 | 40.54 | 24,382 | +0.22(+0.56%) |
Nov 28, 2023 | 40.10 | 40.32 | 40.10 | 40.31 | 30,449 | +0.18(+0.44%) |
Nov 27, 2023 | 40.02 | 40.15 | 40.02 | 40.13 | 58,101 | +0.20(+0.49%) |
Nov 24, 2023 | 40.00 | 40.00 | 39.94 | 39.94 | 14,218 | -0.16(-0.39%) |
Nov 22, 2023 | 40.22 | 40.22 | 40.04 | 40.09 | 46,887 | +0.02(+0.05%) |
Nov 21, 2023 | 40.01 | 40.09 | 39.98 | 40.08 | 37,706 | +0.08(+0.20%) |
Nov 20, 2023 | 39.87 | 40.01 | 39.87 | 40.00 | 36,504 | +0.08(+0.20%) |
Nov 17, 2023 | 39.91 | 39.96 | 39.85 | 39.92 | 79,618 | +0.04(+0.10%) |
Nov 16, 2023 | 39.86 | 39.92 | 39.79 | 39.88 | 123,659 | +0.21(+0.52%) |
Nov 15, 2023 | 39.73 | 39.76 | 39.63 | 39.67 | 42,633 | -0.25(-0.61%) |
Nov 14, 2023 | 39.94 | 39.94 | 39.82 | 39.92 | 22,031 | +0.50(+1.27%) |
Nov 13, 2023 | 39.29 | 39.42 | 39.24 | 39.42 | 934,807 | +0.03(+0.07%) |
Nov 10, 2023 | 39.51 | 39.51 | 39.38 | 39.39 | 140,382 | +0.08(+0.20%) |
Nov 09, 2023 | 39.62 | 39.62 | 39.31 | 39.31 | 32,777 | -0.35(-0.89%) |
Nov 08, 2023 | 39.52 | 39.68 | 39.52 | 39.66 | 49,684 | +0.15(+0.37%) |
Nov 07, 2023 | 39.42 | 39.55 | 39.42 | 39.52 | 26,681 | +0.22(+0.55%) |
Nov 06, 2023 | 39.40 | 39.40 | 39.29 | 39.30 | 35,415 | -0.20(-0.50%) |
Nov 03, 2023 | 39.65 | 39.66 | 39.50 | 39.50 | 55,922 | +0.25(+0.62%) |
Nov 02, 2023 | 39.29 | 39.40 | 39.16 | 39.25 | 51,714 | +0.25(+0.63%) |