Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.06 | 43.11 | 42.98 | 43.11 | 2,140 | +0.20(+0.46%) |
Jan 30, 2024 | 42.92 | 42.92 | 42.78 | 42.91 | 1,745 | +0.04(+0.09%) |
Jan 29, 2024 | 42.78 | 42.90 | 42.77 | 42.87 | 7,189 | +0.10(+0.23%) |
Jan 26, 2024 | 42.74 | 42.78 | 42.72 | 42.77 | 6,385 | +0.00(+0.00%) |
Jan 25, 2024 | 42.74 | 42.82 | 42.72 | 42.77 | 2,935 | +0.15(+0.36%) |
Jan 24, 2024 | 42.72 | 42.72 | 42.61 | 42.62 | 2,736 | -0.04(-0.10%) |
Jan 23, 2024 | 42.69 | 42.69 | 42.59 | 42.67 | 4,754 | -0.07(-0.16%) |
Jan 22, 2024 | 42.70 | 42.74 | 42.70 | 42.74 | 6,185 | +0.16(+0.37%) |
Jan 19, 2024 | 42.55 | 42.61 | 42.53 | 42.58 | 3,509 | -0.06(-0.14%) |
Jan 18, 2024 | 42.66 | 42.66 | 42.59 | 42.64 | 6,618 | +0.07(+0.16%) |
Jan 17, 2024 | 42.59 | 42.59 | 42.57 | 42.57 | 3,015 | -0.15(-0.34%) |
Jan 16, 2024 | 42.85 | 42.91 | 42.72 | 42.72 | 3,416 | -0.29(-0.68%) |
Jan 12, 2024 | 42.94 | 43.02 | 42.93 | 43.01 | 16,990 | +0.17(+0.39%) |
Jan 11, 2024 | 42.67 | 42.87 | 42.67 | 42.84 | 4,728 | +0.19(+0.44%) |
Jan 10, 2024 | 42.68 | 42.71 | 42.64 | 42.66 | 51,567 | -0.01(-0.02%) |
Jan 09, 2024 | 42.62 | 42.68 | 42.56 | 42.67 | 51,560 | +0.03(+0.07%) |
Jan 08, 2024 | 42.62 | 42.71 | 42.61 | 42.63 | 4,758 | +0.17(+0.41%) |
Jan 05, 2024 | 42.54 | 42.61 | 42.46 | 42.46 | 4,855 | -0.03(-0.07%) |
Jan 04, 2024 | 42.49 | 42.52 | 42.49 | 42.49 | 4,820 | -0.18(-0.41%) |
Jan 03, 2024 | 42.60 | 42.69 | 42.52 | 42.67 | 128,075 | -0.03(-0.07%) |
Jan 02, 2024 | 42.68 | 42.71 | 42.64 | 42.70 | 17,382 | -0.12(-0.28%) |
Dec 29, 2023 | 42.90 | 42.90 | 42.81 | 42.81 | 6,332 | -0.06(-0.14%) |
Dec 28, 2023 | 42.93 | 42.95 | 42.87 | 42.87 | 11,952 | -0.09(-0.21%) |
Dec 27, 2023 | 42.86 | 42.99 | 42.84 | 42.96 | 117,450 | +0.27(+0.62%) |
Dec 26, 2023 | 42.78 | 42.79 | 42.70 | 42.70 | 106,097 | -0.11(-0.25%) |
Dec 22, 2023 | 42.83 | 42.83 | 42.72 | 42.80 | 65,232 | +0.09(+0.21%) |
Dec 21, 2023 | 42.78 | 42.79 | 42.71 | 42.72 | 5,682 | -0.01(-0.02%) |
Dec 20, 2023 | 42.69 | 42.74 | 42.62 | 42.73 | 6,714 | +0.10(+0.23%) |
Dec 19, 2023 | 42.55 | 42.63 | 42.55 | 42.63 | 6,074 | +0.11(+0.27%) |
Dec 18, 2023 | 42.52 | 42.52 | 42.49 | 42.51 | 2,815 | -0.01(-0.02%) |
Dec 15, 2023 | 42.62 | 42.62 | 42.52 | 42.52 | 3,042 | -0.13(-0.30%) |
Dec 14, 2023 | 42.53 | 42.67 | 42.53 | 42.65 | 10,930 | +0.26(+0.62%) |
Dec 13, 2023 | 41.89 | 42.39 | 41.88 | 42.39 | 10,728 | +0.57(+1.36%) |
Dec 12, 2023 | 41.72 | 41.83 | 41.69 | 41.82 | 15,840 | +0.15(+0.35%) |
Dec 11, 2023 | 41.70 | 41.78 | 41.58 | 41.67 | 7,813 | -0.04(-0.09%) |
Dec 08, 2023 | 41.68 | 41.73 | 41.60 | 41.71 | 7,350 | -0.18(-0.42%) |
Dec 07, 2023 | 41.84 | 41.94 | 41.84 | 41.89 | 8,029 | +0.04(+0.09%) |
Dec 06, 2023 | 41.84 | 41.90 | 41.82 | 41.85 | 2,670 | +0.04(+0.09%) |
Dec 05, 2023 | 41.79 | 41.86 | 41.78 | 41.81 | 2,817 | +0.18(+0.42%) |
Dec 04, 2023 | 41.66 | 41.69 | 41.57 | 41.63 | 16,081 | -0.18(-0.42%) |
Dec 01, 2023 | 41.58 | 41.81 | 41.45 | 41.81 | 34,281 | +0.32(+0.78%) |
Nov 30, 2023 | 41.56 | 41.56 | 41.40 | 41.48 | 4,899 | -0.22(-0.54%) |
Nov 29, 2023 | 41.52 | 41.71 | 41.48 | 41.71 | 72,246 | +0.36(+0.87%) |
Nov 28, 2023 | 41.19 | 41.36 | 41.19 | 41.35 | 10,744 | +0.15(+0.35%) |
Nov 27, 2023 | 41.07 | 41.20 | 41.07 | 41.20 | 6,222 | +0.22(+0.53%) |
Nov 24, 2023 | 41.01 | 41.01 | 40.94 | 40.99 | 133,912 | -0.16(-0.38%) |
Nov 22, 2023 | 41.16 | 41.16 | 41.06 | 41.14 | 100,207 | -0.02(-0.05%) |
Nov 21, 2023 | 41.08 | 41.16 | 41.06 | 41.16 | 40,390 | +0.12(+0.28%) |
Nov 20, 2023 | 40.90 | 41.07 | 40.90 | 41.05 | 10,012 | +0.04(+0.09%) |
Nov 17, 2023 | 40.93 | 41.01 | 40.93 | 41.01 | 40,786 | +0.04(+0.10%) |
Nov 16, 2023 | 40.93 | 40.98 | 40.87 | 40.97 | 30,178 | +0.19(+0.48%) |
Nov 15, 2023 | 40.77 | 40.79 | 40.75 | 40.77 | 67,769 | -0.18(-0.43%) |
Nov 14, 2023 | 40.93 | 41.01 | 40.83 | 40.95 | 63,885 | +0.47(+1.15%) |
Nov 13, 2023 | 40.19 | 40.53 | 40.19 | 40.48 | 59,581 | +0.14(+0.34%) |
Nov 10, 2023 | 40.35 | 40.36 | 40.26 | 40.35 | 65,266 | +0.06(+0.14%) |
Nov 09, 2023 | 40.42 | 40.43 | 40.22 | 40.29 | 30,000 | -0.20(-0.50%) |
Nov 08, 2023 | 40.44 | 40.56 | 40.43 | 40.49 | 11,526 | +0.03(+0.07%) |
Nov 07, 2023 | 40.38 | 40.49 | 40.36 | 40.46 | 19,845 | +0.13(+0.31%) |
Nov 06, 2023 | 40.37 | 40.37 | 40.29 | 40.34 | 31,754 | -0.15(-0.37%) |
Nov 03, 2023 | 40.56 | 40.63 | 40.46 | 40.49 | 11,939 | +0.29(+0.72%) |
Nov 02, 2023 | 40.12 | 40.21 | 40.12 | 40.20 | 1,702 | +0.20(+0.51%) |