Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.82 | 42.95 | 42.58 | 42.69 | 1,050,831 | +0.36(+0.85%) |
Jan 30, 2024 | 42.37 | 42.37 | 42.06 | 42.33 | 1,013,847 | -0.30(-0.70%) |
Jan 29, 2024 | 42.58 | 42.67 | 42.47 | 42.63 | 817,766 | +0.78(+1.86%) |
Jan 26, 2024 | 41.77 | 41.99 | 41.74 | 41.85 | 950,338 | +0.09(+0.22%) |
Jan 25, 2024 | 41.74 | 41.83 | 41.66 | 41.76 | 724,584 | +0.02(+0.05%) |
Jan 24, 2024 | 41.84 | 41.90 | 41.65 | 41.74 | 1,353,369 | +0.62(+1.51%) |
Jan 23, 2024 | 41.54 | 41.54 | 41.03 | 41.12 | 1,115,715 | -1.26(-2.97%) |
Jan 22, 2024 | 42.14 | 42.49 | 42.10 | 42.38 | 1,947,689 | +0.38(+0.90%) |
Jan 19, 2024 | 41.82 | 42.04 | 41.70 | 42.00 | 593,699 | +0.45(+1.08%) |
Jan 18, 2024 | 41.48 | 41.62 | 41.37 | 41.55 | 930,644 | +0.29(+0.70%) |
Jan 17, 2024 | 41.27 | 41.43 | 41.15 | 41.26 | 945,743 | -0.61(-1.46%) |
Jan 16, 2024 | 42.27 | 42.29 | 41.82 | 41.87 | 1,556,884 | -0.30(-0.71%) |
Jan 12, 2024 | 42.18 | 42.37 | 42.09 | 42.17 | 662,519 | +0.75(+1.81%) |
Jan 11, 2024 | 41.51 | 41.51 | 41.22 | 41.42 | 870,329 | +0.06(+0.15%) |
Jan 10, 2024 | 41.33 | 41.37 | 41.26 | 41.36 | 616,238 | +0.20(+0.49%) |
Jan 09, 2024 | 41.16 | 41.24 | 41.05 | 41.16 | 1,117,358 | -0.22(-0.53%) |
Jan 08, 2024 | 41.25 | 41.38 | 41.06 | 41.38 | 1,136,172 | -0.07(-0.17%) |
Jan 05, 2024 | 41.44 | 41.59 | 41.36 | 41.45 | 683,419 | +0.18(+0.44%) |
Jan 04, 2024 | 41.31 | 41.39 | 41.24 | 41.27 | 1,114,732 | +0.31(+0.76%) |
Jan 03, 2024 | 40.95 | 41.05 | 40.84 | 40.96 | 1,143,300 | -0.09(-0.22%) |
Jan 02, 2024 | 41.02 | 41.10 | 40.97 | 41.05 | 835,834 | +0.05(+0.12%) |
Dec 29, 2023 | 41.15 | 41.15 | 40.94 | 41.00 | 578,868 | -0.26(-0.63%) |
Dec 28, 2023 | 41.15 | 41.33 | 41.15 | 41.26 | 876,911 | +0.29(+0.71%) |
Dec 27, 2023 | 40.98 | 41.05 | 40.92 | 40.97 | 559,190 | +0.26(+0.64%) |
Dec 26, 2023 | 40.77 | 40.82 | 40.70 | 40.71 | 755,118 | +0.14(+0.35%) |
Dec 22, 2023 | 40.50 | 40.60 | 40.42 | 40.57 | 877,649 | +0.17(+0.42%) |
Dec 21, 2023 | 40.27 | 40.42 | 40.23 | 40.40 | 998,941 | +0.87(+2.20%) |
Dec 20, 2023 | 40.00 | 40.00 | 39.52 | 39.53 | 1,352,975 | -1.36(-3.33%) |
Dec 19, 2023 | 40.70 | 40.91 | 40.69 | 40.89 | 821,825 | +0.33(+0.81%) |
Dec 18, 2023 | 40.53 | 40.68 | 40.43 | 40.56 | 737,746 | +0.09(+0.22%) |
Dec 15, 2023 | 40.64 | 40.67 | 40.41 | 40.47 | 702,953 | +0.10(+0.25%) |
Dec 14, 2023 | 40.17 | 40.40 | 40.17 | 40.37 | 1,234,075 | +0.27(+0.67%) |
Dec 13, 2023 | 39.61 | 40.10 | 39.56 | 40.10 | 807,549 | +0.54(+1.37%) |
Dec 12, 2023 | 39.46 | 39.57 | 39.31 | 39.56 | 978,754 | -0.20(-0.50%) |
Dec 11, 2023 | 39.66 | 39.76 | 39.60 | 39.76 | 831,578 | +0.29(+0.73%) |
Dec 08, 2023 | 39.46 | 39.50 | 39.36 | 39.47 | 606,099 | -0.13(-0.33%) |
Dec 07, 2023 | 39.63 | 39.65 | 39.52 | 39.60 | 616,298 | +0.13(+0.33%) |
Dec 06, 2023 | 39.61 | 39.63 | 39.44 | 39.47 | 608,972 | +0.03(+0.08%) |
Dec 05, 2023 | 39.34 | 39.46 | 39.25 | 39.44 | 1,219,589 | +0.36(+0.92%) |
Dec 04, 2023 | 39.01 | 39.31 | 38.98 | 39.08 | 1,348,016 | +0.35(+0.90%) |
Dec 01, 2023 | 38.40 | 38.73 | 38.34 | 38.73 | 889,032 | +0.39(+1.02%) |
Nov 30, 2023 | 38.32 | 38.34 | 38.17 | 38.34 | 417,658 | +0.25(+0.66%) |
Nov 29, 2023 | 38.08 | 38.19 | 38.08 | 38.09 | 605,550 | +0.16(+0.42%) |
Nov 28, 2023 | 37.81 | 37.98 | 37.80 | 37.93 | 645,094 | +0.32(+0.85%) |
Nov 27, 2023 | 37.71 | 37.71 | 37.59 | 37.61 | 313,582 | -0.09(-0.24%) |
Nov 24, 2023 | 37.57 | 37.71 | 37.54 | 37.70 | 183,222 | +0.13(+0.35%) |
Nov 22, 2023 | 37.55 | 37.60 | 37.51 | 37.57 | 360,635 | -0.01(-0.03%) |
Nov 21, 2023 | 37.54 | 37.66 | 37.51 | 37.58 | 574,503 | +0.01(+0.03%) |
Nov 20, 2023 | 37.43 | 37.59 | 37.40 | 37.57 | 661,158 | +0.02(+0.05%) |
Nov 17, 2023 | 37.51 | 37.57 | 37.46 | 37.55 | 663,760 | +0.02(+0.05%) |
Nov 16, 2023 | 37.50 | 37.59 | 37.47 | 37.53 | 684,744 | +0.03(+0.08%) |
Nov 15, 2023 | 37.58 | 37.64 | 37.47 | 37.50 | 660,793 | -0.12(-0.32%) |
Nov 14, 2023 | 37.41 | 37.67 | 37.39 | 37.62 | 685,908 | +0.50(+1.35%) |
Nov 13, 2023 | 36.94 | 37.17 | 36.82 | 37.12 | 1,299,590 | +0.18(+0.49%) |
Nov 10, 2023 | 36.79 | 36.96 | 36.65 | 36.94 | 283,797 | +0.41(+1.12%) |
Nov 09, 2023 | 36.78 | 36.78 | 36.52 | 36.53 | 541,931 | -0.29(-0.79%) |
Nov 08, 2023 | 36.82 | 36.85 | 36.76 | 36.82 | 395,856 | +0.09(+0.25%) |
Nov 07, 2023 | 36.61 | 36.79 | 36.51 | 36.73 | 3,640,081 | +0.08(+0.22%) |
Nov 06, 2023 | 36.62 | 36.73 | 36.62 | 36.65 | 507,056 | +0.01(+0.03%) |
Nov 03, 2023 | 36.45 | 36.68 | 36.42 | 36.64 | 684,423 | +0.29(+0.80%) |
Nov 02, 2023 | 36.18 | 36.37 | 36.18 | 36.35 | 603,251 | +0.38(+1.06%) |