Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.10 | 42.52 | 41.63 | 41.63 | 65,344 | -0.42(-1.00%) |
Jan 30, 2024 | 42.21 | 42.23 | 42.04 | 42.05 | 20,848 | -0.38(-0.89%) |
Jan 29, 2024 | 41.84 | 42.43 | 41.84 | 42.43 | 37,405 | +0.49(+1.16%) |
Jan 26, 2024 | 41.85 | 42.07 | 41.70 | 41.94 | 114,125 | +0.19(+0.45%) |
Jan 25, 2024 | 41.63 | 41.84 | 41.47 | 41.75 | 41,109 | +0.59(+1.43%) |
Jan 24, 2024 | 41.68 | 41.68 | 41.11 | 41.16 | 71,039 | -0.14(-0.34%) |
Jan 23, 2024 | 41.20 | 41.47 | 41.12 | 41.30 | 51,172 | +0.38(+0.93%) |
Jan 22, 2024 | 41.05 | 41.34 | 40.74 | 40.92 | 60,695 | +0.08(+0.20%) |
Jan 19, 2024 | 40.70 | 40.87 | 40.25 | 40.84 | 123,017 | +0.34(+0.84%) |
Jan 18, 2024 | 40.10 | 40.55 | 40.00 | 40.50 | 104,498 | +0.67(+1.67%) |
Jan 17, 2024 | 39.49 | 39.87 | 39.46 | 39.84 | 29,723 | -0.14(-0.35%) |
Jan 16, 2024 | 39.85 | 40.04 | 39.74 | 39.98 | 34,088 | -0.17(-0.42%) |
Jan 12, 2024 | 40.49 | 40.66 | 40.06 | 40.15 | 46,539 | -0.35(-0.86%) |
Jan 11, 2024 | 40.57 | 40.57 | 40.06 | 40.49 | 26,882 | -0.20(-0.49%) |
Jan 10, 2024 | 40.53 | 40.83 | 40.50 | 40.69 | 40,883 | +0.10(+0.25%) |
Jan 09, 2024 | 40.56 | 40.81 | 40.52 | 40.59 | 35,156 | -0.35(-0.85%) |
Jan 08, 2024 | 40.53 | 41.01 | 40.40 | 40.94 | 48,074 | +0.54(+1.33%) |
Jan 05, 2024 | 40.02 | 40.71 | 40.02 | 40.40 | 50,650 | +0.18(+0.45%) |
Jan 04, 2024 | 40.05 | 40.52 | 40.05 | 40.23 | 22,672 | +0.16(+0.41%) |
Jan 03, 2024 | 40.65 | 40.68 | 40.03 | 40.06 | 68,078 | -1.02(-2.49%) |
Jan 02, 2024 | 41.38 | 41.45 | 40.86 | 41.08 | 165,161 | -0.69(-1.65%) |
Dec 29, 2023 | 41.99 | 42.16 | 41.72 | 41.77 | 205,200 | -0.35(-0.83%) |
Dec 28, 2023 | 41.78 | 42.12 | 41.78 | 42.12 | 30,244 | +0.25(+0.59%) |
Dec 27, 2023 | 41.83 | 41.91 | 41.68 | 41.87 | 73,246 | +0.05(+0.12%) |
Dec 26, 2023 | 41.75 | 41.89 | 41.59 | 41.82 | 60,643 | +0.05(+0.12%) |
Dec 22, 2023 | 41.78 | 41.97 | 41.58 | 41.77 | 33,332 | +0.01(+0.02%) |
Dec 21, 2023 | 41.54 | 41.76 | 41.20 | 41.76 | 33,883 | +0.67(+1.62%) |
Dec 20, 2023 | 41.95 | 42.24 | 41.08 | 41.09 | 35,364 | -1.13(-2.67%) |
Dec 19, 2023 | 41.73 | 42.24 | 41.73 | 42.22 | 54,966 | +0.59(+1.41%) |
Dec 18, 2023 | 41.59 | 41.81 | 41.50 | 41.63 | 40,595 | +0.06(+0.14%) |
Dec 15, 2023 | 41.79 | 41.98 | 41.32 | 41.57 | 28,983 | -0.23(-0.55%) |
Dec 14, 2023 | 41.60 | 42.15 | 41.43 | 41.80 | 52,585 | +0.69(+1.67%) |
Dec 13, 2023 | 40.60 | 41.14 | 40.12 | 41.11 | 163,972 | +0.50(+1.23%) |
Dec 12, 2023 | 40.74 | 40.74 | 40.47 | 40.61 | 45,028 | -0.26(-0.64%) |
Dec 11, 2023 | 40.47 | 40.92 | 40.47 | 40.87 | 40,970 | +0.51(+1.26%) |
Dec 08, 2023 | 39.83 | 40.50 | 39.83 | 40.36 | 43,180 | +0.58(+1.45%) |
Dec 07, 2023 | 39.56 | 39.88 | 39.56 | 39.79 | 32,176 | +0.27(+0.69%) |
Dec 06, 2023 | 39.64 | 39.96 | 39.48 | 39.52 | 50,717 | +0.21(+0.53%) |
Dec 05, 2023 | 39.69 | 39.69 | 39.25 | 39.31 | 41,673 | -0.85(-2.11%) |
Dec 04, 2023 | 39.75 | 40.28 | 39.75 | 40.16 | 91,225 | +0.27(+0.67%) |
Dec 01, 2023 | 38.59 | 39.91 | 38.59 | 39.89 | 152,960 | +1.20(+3.09%) |
Nov 30, 2023 | 38.84 | 38.84 | 38.51 | 38.69 | 88,898 | -0.08(-0.21%) |
Nov 29, 2023 | 38.95 | 39.41 | 38.62 | 38.77 | 209,650 | +0.03(+0.08%) |
Nov 28, 2023 | 39.04 | 39.18 | 38.74 | 38.74 | 30,930 | -0.43(-1.09%) |
Nov 27, 2023 | 39.06 | 39.29 | 38.98 | 39.17 | 59,202 | -0.03(-0.08%) |
Nov 24, 2023 | 39.11 | 39.25 | 39.11 | 39.20 | 26,729 | +0.04(+0.10%) |
Nov 22, 2023 | 39.28 | 39.55 | 39.05 | 39.16 | 48,013 | +0.20(+0.51%) |
Nov 21, 2023 | 39.06 | 39.06 | 38.89 | 38.96 | 41,438 | -0.37(-0.94%) |
Nov 20, 2023 | 39.23 | 39.43 | 39.14 | 39.33 | 107,156 | +0.14(+0.36%) |
Nov 17, 2023 | 38.99 | 39.19 | 38.90 | 39.19 | 63,174 | +0.40(+1.03%) |
Nov 16, 2023 | 38.95 | 39.11 | 38.59 | 38.79 | 47,479 | -0.19(-0.49%) |
Nov 15, 2023 | 38.93 | 39.51 | 38.90 | 38.98 | 74,754 | +0.14(+0.36%) |
Nov 14, 2023 | 38.30 | 38.88 | 38.30 | 38.84 | 167,342 | +1.46(+3.92%) |
Nov 13, 2023 | 37.28 | 37.53 | 37.27 | 37.38 | 39,461 | -0.08(-0.21%) |
Nov 10, 2023 | 36.96 | 37.48 | 36.80 | 37.46 | 22,848 | +0.53(+1.43%) |
Nov 09, 2023 | 37.59 | 37.60 | 36.83 | 36.93 | 42,080 | -0.40(-1.07%) |
Nov 08, 2023 | 37.62 | 37.85 | 37.31 | 37.33 | 66,633 | -0.43(-1.13%) |
Nov 07, 2023 | 37.30 | 37.80 | 37.30 | 37.75 | 40,004 | +0.40(+1.07%) |
Nov 06, 2023 | 37.69 | 37.73 | 37.10 | 37.36 | 70,290 | -0.35(-0.92%) |
Nov 03, 2023 | 37.02 | 37.85 | 36.93 | 37.70 | 230,707 | +1.20(+3.27%) |
Nov 02, 2023 | 36.02 | 36.52 | 36.02 | 36.51 | 93,437 | +0.92(+2.57%) |