Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.05 | 43.09 | 42.72 | 42.76 | 194,362 | -0.24(-0.56%) |
Jan 30, 2024 | 43.01 | 43.03 | 42.92 | 43.00 | 257,230 | -0.05(-0.12%) |
Jan 29, 2024 | 42.83 | 43.05 | 42.82 | 43.05 | 308,578 | +0.14(+0.33%) |
Jan 26, 2024 | 42.90 | 42.97 | 42.86 | 42.91 | 239,586 | +0.30(+0.70%) |
Jan 25, 2024 | 42.39 | 42.61 | 42.31 | 42.61 | 208,669 | +0.41(+0.97%) |
Jan 24, 2024 | 42.20 | 42.39 | 42.20 | 42.20 | 235,717 | +0.19(+0.45%) |
Jan 23, 2024 | 41.84 | 42.02 | 41.84 | 42.01 | 191,258 | -0.06(-0.14%) |
Jan 22, 2024 | 42.04 | 42.12 | 42.00 | 42.07 | 196,259 | +0.15(+0.36%) |
Jan 19, 2024 | 41.75 | 41.92 | 41.61 | 41.92 | 285,846 | +0.07(+0.17%) |
Jan 18, 2024 | 41.65 | 41.86 | 41.62 | 41.85 | 323,644 | +0.41(+0.99%) |
Jan 17, 2024 | 41.33 | 41.44 | 41.20 | 41.44 | 262,990 | -0.36(-0.86%) |
Jan 16, 2024 | 41.84 | 41.93 | 41.72 | 41.80 | 326,222 | -0.29(-0.69%) |
Jan 12, 2024 | 42.07 | 42.12 | 41.98 | 42.09 | 404,563 | +0.23(+0.55%) |
Jan 11, 2024 | 42.02 | 42.03 | 41.65 | 41.86 | 245,833 | -0.08(-0.19%) |
Jan 10, 2024 | 41.82 | 41.96 | 41.78 | 41.94 | 288,622 | +0.29(+0.70%) |
Jan 09, 2024 | 41.55 | 41.71 | 41.55 | 41.65 | 251,138 | -0.24(-0.57%) |
Jan 08, 2024 | 41.54 | 41.89 | 41.51 | 41.89 | 296,361 | +0.50(+1.21%) |
Jan 05, 2024 | 41.32 | 41.53 | 41.31 | 41.39 | 156,155 | -0.13(-0.31%) |
Jan 04, 2024 | 41.44 | 41.67 | 41.44 | 41.52 | 272,101 | +0.07(+0.17%) |
Jan 03, 2024 | 41.38 | 41.54 | 41.31 | 41.45 | 229,798 | -0.32(-0.77%) |
Jan 02, 2024 | 41.79 | 41.92 | 41.69 | 41.77 | 144,275 | -0.22(-0.52%) |
Dec 29, 2023 | 42.06 | 42.07 | 41.86 | 41.99 | 226,721 | +0.02(+0.05%) |
Dec 28, 2023 | 42.01 | 42.02 | 41.92 | 41.97 | 186,679 | -0.01(-0.02%) |
Dec 27, 2023 | 41.91 | 42.02 | 41.88 | 41.98 | 170,509 | -0.01(-0.02%) |
Dec 26, 2023 | 41.85 | 42.07 | 41.85 | 41.99 | 131,420 | +0.10(+0.24%) |
Dec 22, 2023 | 41.86 | 41.95 | 41.81 | 41.89 | 189,983 | -0.01(-0.02%) |
Dec 21, 2023 | 41.76 | 41.90 | 41.69 | 41.90 | 262,675 | +0.35(+0.84%) |
Dec 20, 2023 | 41.84 | 42.01 | 41.52 | 41.55 | 192,637 | -0.26(-0.62%) |
Dec 19, 2023 | 41.69 | 41.82 | 41.69 | 41.81 | 269,562 | +0.30(+0.72%) |
Dec 18, 2023 | 41.49 | 41.55 | 41.36 | 41.51 | 191,776 | +0.15(+0.36%) |
Dec 15, 2023 | 41.47 | 41.56 | 41.34 | 41.36 | 162,794 | -0.16(-0.38%) |
Dec 14, 2023 | 41.58 | 41.60 | 41.35 | 41.52 | 271,398 | +0.15(+0.36%) |
Dec 13, 2023 | 41.21 | 41.38 | 41.04 | 41.37 | 162,417 | +0.29(+0.70%) |
Dec 12, 2023 | 40.99 | 41.08 | 40.93 | 41.08 | 162,308 | +0.03(+0.07%) |
Dec 11, 2023 | 40.90 | 41.06 | 40.90 | 41.05 | 180,952 | +0.16(+0.39%) |
Dec 08, 2023 | 40.69 | 40.89 | 40.69 | 40.89 | 171,836 | +0.40(+0.99%) |
Dec 07, 2023 | 40.47 | 40.52 | 40.33 | 40.49 | 243,353 | -0.07(-0.17%) |
Dec 06, 2023 | 40.67 | 40.77 | 40.55 | 40.56 | 171,326 | +0.14(+0.35%) |
Dec 05, 2023 | 40.35 | 40.47 | 40.32 | 40.42 | 252,506 | -0.10(-0.25%) |
Dec 04, 2023 | 40.44 | 40.53 | 40.39 | 40.52 | 188,294 | +0.05(+0.12%) |
Dec 01, 2023 | 40.21 | 40.56 | 40.21 | 40.47 | 113,619 | +0.10(+0.25%) |
Nov 30, 2023 | 40.30 | 40.38 | 40.19 | 40.37 | 131,032 | +0.24(+0.60%) |
Nov 29, 2023 | 40.12 | 40.19 | 40.05 | 40.14 | 308,890 | +0.25(+0.63%) |
Nov 28, 2023 | 39.85 | 39.96 | 39.80 | 39.89 | 123,148 | -0.20(-0.50%) |
Nov 27, 2023 | 40.17 | 40.22 | 40.09 | 40.09 | 141,232 | -0.21(-0.52%) |
Nov 24, 2023 | 40.20 | 40.30 | 40.17 | 40.29 | 156,163 | +0.14(+0.35%) |
Nov 22, 2023 | 40.20 | 40.22 | 40.06 | 40.16 | 187,261 | +0.21(+0.52%) |
Nov 21, 2023 | 39.96 | 40.00 | 39.89 | 39.95 | 469,380 | -0.06(-0.15%) |
Nov 20, 2023 | 39.85 | 40.04 | 39.80 | 40.01 | 148,502 | +0.03(+0.07%) |
Nov 17, 2023 | 39.90 | 39.98 | 39.84 | 39.98 | 152,278 | +0.34(+0.86%) |
Nov 16, 2023 | 39.57 | 39.66 | 39.50 | 39.64 | 251,357 | -0.07(-0.18%) |
Nov 15, 2023 | 39.77 | 39.79 | 39.65 | 39.71 | 123,332 | +0.22(+0.56%) |
Nov 14, 2023 | 39.39 | 39.53 | 39.36 | 39.49 | 330,292 | +0.51(+1.30%) |
Nov 13, 2023 | 38.77 | 39.01 | 38.72 | 38.98 | 178,716 | +0.02(+0.05%) |
Nov 10, 2023 | 38.73 | 38.99 | 38.48 | 38.96 | 109,652 | -0.11(-0.28%) |
Nov 09, 2023 | 39.36 | 39.36 | 39.04 | 39.07 | 193,708 | +0.17(+0.44%) |
Nov 08, 2023 | 38.95 | 39.07 | 38.79 | 38.90 | 363,717 | +0.20(+0.52%) |
Nov 07, 2023 | 38.63 | 38.79 | 38.63 | 38.70 | 143,801 | +0.06(+0.16%) |
Nov 06, 2023 | 38.62 | 38.66 | 38.53 | 38.64 | 220,162 | -0.07(-0.18%) |
Nov 03, 2023 | 38.77 | 38.84 | 38.66 | 38.71 | 204,857 | +0.00(+0.00%) |
Nov 02, 2023 | 38.50 | 38.71 | 38.49 | 38.71 | 186,910 | +0.67(+1.76%) |