Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.49 | 40.50 | 40.43 | 40.45 | 1,693,949 | -0.06(-0.14%) |
Jan 30, 2024 | 40.50 | 40.52 | 40.49 | 40.50 | 1,047,625 | -0.02(-0.05%) |
Jan 29, 2024 | 40.53 | 40.53 | 40.49 | 40.52 | 4,525,016 | +0.04(+0.10%) |
Jan 26, 2024 | 40.50 | 40.51 | 40.48 | 40.49 | 1,957,541 | -0.01(-0.02%) |
Jan 25, 2024 | 40.49 | 40.52 | 40.48 | 40.49 | 3,083,866 | +0.05(+0.12%) |
Jan 24, 2024 | 40.52 | 40.52 | 40.44 | 40.45 | 2,097,673 | -0.04(-0.10%) |
Jan 23, 2024 | 40.50 | 40.50 | 40.44 | 40.49 | 2,244,886 | +0.01(+0.02%) |
Jan 22, 2024 | 40.49 | 40.49 | 40.46 | 40.48 | 3,340,221 | +0.03(+0.07%) |
Jan 19, 2024 | 40.44 | 40.46 | 40.42 | 40.45 | 2,209,279 | +0.01(+0.02%) |
Jan 18, 2024 | 40.48 | 40.48 | 40.40 | 40.44 | 2,100,176 | +0.01(+0.02%) |
Jan 17, 2024 | 40.41 | 40.45 | 40.40 | 40.43 | 1,203,843 | -0.04(-0.10%) |
Jan 16, 2024 | 40.46 | 40.47 | 40.44 | 40.47 | 1,307,403 | +0.01(+0.02%) |
Jan 12, 2024 | 40.48 | 40.48 | 40.43 | 40.46 | 2,031,912 | +0.02(+0.05%) |
Jan 11, 2024 | 40.46 | 40.46 | 40.39 | 40.44 | 1,751,154 | +0.01(+0.02%) |
Jan 10, 2024 | 40.46 | 40.46 | 40.39 | 40.43 | 2,323,477 | +0.02(+0.05%) |
Jan 09, 2024 | 40.42 | 40.43 | 40.38 | 40.41 | 3,531,650 | +0.00(+0.00%) |
Jan 08, 2024 | 40.38 | 40.41 | 40.34 | 40.41 | 2,104,349 | +0.08(+0.19%) |
Jan 05, 2024 | 40.32 | 40.34 | 40.29 | 40.33 | 3,947,005 | +0.05(+0.12%) |
Jan 04, 2024 | 40.37 | 40.37 | 40.28 | 40.28 | 3,116,127 | -0.06(-0.14%) |
Jan 03, 2024 | 40.41 | 40.42 | 40.33 | 40.34 | 1,298,602 | -0.08(-0.19%) |
Jan 02, 2024 | 40.42 | 40.42 | 40.35 | 40.42 | 2,560,395 | +0.00(+0.00%) |
Dec 29, 2023 | 40.44 | 40.46 | 40.41 | 40.42 | 815,209 | +0.01(+0.02%) |
Dec 28, 2023 | 40.48 | 40.48 | 40.41 | 40.41 | 1,309,476 | -0.04(-0.10%) |
Dec 27, 2023 | 40.42 | 40.47 | 40.39 | 40.45 | 1,564,902 | +0.06(+0.14%) |
Dec 26, 2023 | 40.42 | 40.42 | 40.31 | 40.39 | 1,386,031 | +0.01(+0.02%) |
Dec 22, 2023 | 40.35 | 40.39 | 40.32 | 40.38 | 1,692,761 | +0.09(+0.22%) |
Dec 21, 2023 | 40.25 | 40.31 | 40.24 | 40.29 | 5,238,881 | +0.08(+0.19%) |
Dec 20, 2023 | 40.25 | 40.28 | 40.21 | 40.22 | 3,501,777 | +0.00(+0.00%) |
Dec 19, 2023 | 40.16 | 40.25 | 40.16 | 40.22 | 2,206,466 | +0.06(+0.14%) |
Dec 18, 2023 | 40.20 | 40.20 | 40.12 | 40.16 | 3,963,819 | +0.01(+0.02%) |
Dec 15, 2023 | 40.12 | 40.19 | 40.07 | 40.15 | 2,336,966 | +0.00(+0.00%) |
Dec 14, 2023 | 40.05 | 40.16 | 40.01 | 40.15 | 3,041,314 | +0.15(+0.38%) |
Dec 13, 2023 | 39.96 | 40.01 | 39.88 | 39.99 | 3,652,009 | +0.09(+0.22%) |
Dec 12, 2023 | 39.90 | 39.94 | 39.86 | 39.91 | 1,130,035 | +0.03(+0.07%) |
Dec 11, 2023 | 39.92 | 39.92 | 39.84 | 39.88 | 1,868,901 | -0.03(-0.07%) |
Dec 08, 2023 | 39.86 | 39.93 | 39.83 | 39.91 | 2,669,953 | +0.05(+0.12%) |
Dec 07, 2023 | 39.87 | 39.88 | 39.82 | 39.86 | 2,321,812 | +0.04(+0.10%) |
Dec 06, 2023 | 39.84 | 39.87 | 39.78 | 39.82 | 3,344,264 | +0.04(+0.10%) |
Dec 05, 2023 | 39.79 | 39.80 | 39.74 | 39.78 | 2,465,571 | +0.03(+0.07%) |
Dec 04, 2023 | 39.77 | 39.77 | 39.66 | 39.76 | 2,868,388 | +0.04(+0.10%) |
Dec 01, 2023 | 39.75 | 39.77 | 39.69 | 39.72 | 3,382,467 | +0.01(+0.02%) |
Nov 30, 2023 | 39.75 | 39.75 | 39.67 | 39.71 | 2,241,194 | +0.02(+0.05%) |
Nov 29, 2023 | 39.62 | 39.71 | 39.62 | 39.69 | 1,213,494 | +0.06(+0.14%) |
Nov 28, 2023 | 39.61 | 39.65 | 39.60 | 39.63 | 1,437,865 | +0.01(+0.02%) |
Nov 27, 2023 | 39.64 | 39.71 | 39.60 | 39.62 | 1,505,819 | +0.01(+0.02%) |
Nov 24, 2023 | 39.65 | 39.66 | 39.61 | 39.61 | 265,173 | -0.01(-0.02%) |
Nov 22, 2023 | 39.63 | 39.72 | 39.59 | 39.62 | 947,748 | +0.03(+0.07%) |
Nov 21, 2023 | 39.63 | 39.70 | 39.58 | 39.59 | 2,622,118 | -0.04(-0.10%) |
Nov 20, 2023 | 39.56 | 39.64 | 39.55 | 39.63 | 1,801,891 | +0.03(+0.07%) |
Nov 17, 2023 | 39.61 | 39.62 | 39.54 | 39.60 | 789,702 | +0.04(+0.10%) |
Nov 16, 2023 | 39.56 | 39.60 | 39.53 | 39.57 | 2,141,962 | +0.00(+0.00%) |
Nov 15, 2023 | 39.58 | 39.61 | 39.52 | 39.57 | 1,355,942 | -0.01(-0.02%) |
Nov 14, 2023 | 39.67 | 39.68 | 39.56 | 39.58 | 3,136,657 | +0.08(+0.19%) |
Nov 13, 2023 | 39.51 | 39.56 | 39.45 | 39.50 | 1,196,704 | +0.01(+0.02%) |
Nov 10, 2023 | 39.50 | 39.52 | 39.45 | 39.49 | 1,511,844 | +0.03(+0.07%) |
Nov 09, 2023 | 39.51 | 39.51 | 39.44 | 39.46 | 1,702,432 | -0.02(-0.05%) |
Nov 08, 2023 | 39.54 | 39.56 | 39.44 | 39.48 | 2,559,901 | +0.00(+0.00%) |
Nov 07, 2023 | 39.54 | 39.54 | 39.43 | 39.48 | 3,306,114 | +0.00(+0.00%) |
Nov 06, 2023 | 39.47 | 39.51 | 39.39 | 39.48 | 1,903,629 | +0.06(+0.14%) |
Nov 03, 2023 | 39.40 | 39.48 | 39.39 | 39.42 | 3,811,642 | +0.07(+0.17%) |
Nov 02, 2023 | 39.26 | 39.39 | 39.23 | 39.36 | 3,921,862 | +0.17(+0.44%) |