Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.75 | 41.75 | 41.27 | 41.27 | 290 | -0.27(-0.66%) |
Jan 30, 2024 | 41.54 | 41.55 | 41.54 | 41.55 | 339 | -0.45(-1.08%) |
Jan 29, 2024 | 41.84 | 42.00 | 41.84 | 42.00 | 1,015 | +0.37(+0.89%) |
Jan 26, 2024 | 41.74 | 41.84 | 41.63 | 41.63 | 710 | -0.08(-0.19%) |
Jan 25, 2024 | 41.82 | 41.82 | 41.59 | 41.71 | 669 | +0.43(+1.05%) |
Jan 24, 2024 | 41.24 | 41.38 | 41.24 | 41.27 | 417 | -0.59(-1.41%) |
Jan 23, 2024 | 41.69 | 41.86 | 41.67 | 41.86 | 736 | -0.21(-0.49%) |
Jan 22, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 89 | +0.44(+1.05%) |
Jan 19, 2024 | 41.49 | 41.82 | 41.37 | 41.63 | 1,984 | +0.55(+1.33%) |
Jan 18, 2024 | 41.12 | 41.12 | 41.08 | 41.09 | 624 | -0.30(-0.72%) |
Jan 17, 2024 | 41.25 | 41.39 | 41.25 | 41.39 | 484 | -0.64(-1.53%) |
Jan 16, 2024 | 42.34 | 42.40 | 42.03 | 42.03 | 2,376 | -0.53(-1.24%) |
Jan 12, 2024 | 42.77 | 42.77 | 42.56 | 42.56 | 978 | +0.34(+0.80%) |
Jan 11, 2024 | 42.67 | 42.67 | 42.22 | 42.22 | 2,288 | -0.46(-1.08%) |
Jan 10, 2024 | 42.67 | 42.68 | 42.67 | 42.68 | 587 | +0.02(+0.04%) |
Jan 09, 2024 | 42.68 | 42.68 | 42.57 | 42.66 | 1,034 | -0.27(-0.64%) |
Jan 08, 2024 | 42.74 | 42.94 | 42.62 | 42.94 | 6,551 | +0.61(+1.44%) |
Jan 05, 2024 | 42.21 | 42.33 | 42.21 | 42.33 | 1,773 | -0.07(-0.17%) |
Jan 04, 2024 | 42.61 | 42.61 | 42.40 | 42.40 | 2,411 | -0.12(-0.28%) |
Jan 03, 2024 | 42.61 | 42.83 | 42.52 | 42.52 | 1,274 | -0.72(-1.66%) |
Jan 02, 2024 | 43.17 | 43.24 | 43.17 | 43.24 | 730 | +0.06(+0.13%) |
Dec 29, 2023 | 44.30 | 44.30 | 43.17 | 43.18 | 3,299 | -0.22(-0.50%) |
Dec 28, 2023 | 43.30 | 43.41 | 43.25 | 43.40 | 1,990 | +0.31(+0.71%) |
Dec 27, 2023 | 41.84 | 43.09 | 41.84 | 43.09 | 8,335 | +0.17(+0.39%) |
Dec 26, 2023 | 42.81 | 42.92 | 42.81 | 42.92 | 404 | +0.26(+0.62%) |
Dec 22, 2023 | 42.71 | 42.71 | 42.66 | 42.66 | 369 | +0.29(+0.69%) |
Dec 21, 2023 | 42.20 | 42.37 | 42.20 | 42.37 | 670 | +0.24(+0.57%) |
Dec 20, 2023 | 42.07 | 42.79 | 42.07 | 42.13 | 2,211 | -0.41(-0.97%) |
Dec 19, 2023 | 42.28 | 42.70 | 42.28 | 42.54 | 1,008 | +0.24(+0.56%) |
Dec 18, 2023 | 42.15 | 42.31 | 42.15 | 42.30 | 606 | -0.05(-0.13%) |
Dec 15, 2023 | 41.54 | 42.78 | 41.54 | 42.36 | 5,900 | -0.77(-1.77%) |
Dec 14, 2023 | 43.10 | 43.20 | 43.09 | 43.12 | 7,641 | +0.93(+2.20%) |
Dec 13, 2023 | 41.23 | 42.20 | 41.23 | 42.20 | 200 | +1.19(+2.91%) |
Dec 12, 2023 | 40.74 | 41.17 | 40.71 | 41.00 | 1,734 | +0.03(+0.07%) |
Dec 11, 2023 | 40.83 | 41.03 | 40.78 | 40.97 | 1,900 | +0.51(+1.26%) |
Dec 08, 2023 | 40.16 | 41.06 | 40.16 | 40.47 | 1,839 | -0.67(-1.64%) |
Dec 07, 2023 | 41.23 | 41.23 | 41.03 | 41.14 | 2,325 | +0.11(+0.27%) |
Dec 06, 2023 | 41.54 | 41.54 | 40.85 | 41.03 | 1,731 | -0.02(-0.04%) |
Dec 05, 2023 | 41.05 | 41.05 | 41.05 | 41.05 | 269 | +0.20(+0.48%) |
Dec 04, 2023 | 41.15 | 41.38 | 40.85 | 40.85 | 768 | -0.43(-1.05%) |
Dec 01, 2023 | 41.28 | 41.28 | 41.28 | 41.28 | 224 | +0.66(+1.62%) |
Nov 30, 2023 | 40.11 | 40.62 | 40.11 | 40.62 | 221 | +0.36(+0.89%) |
Nov 29, 2023 | 40.47 | 40.51 | 40.27 | 40.27 | 2,700 | +0.40(+1.01%) |
Nov 28, 2023 | 39.96 | 39.96 | 39.87 | 39.87 | 442 | +0.13(+0.33%) |
Nov 27, 2023 | 39.73 | 39.73 | 39.73 | 39.73 | 90 | +0.31(+0.78%) |
Nov 24, 2023 | 39.31 | 39.43 | 39.28 | 39.43 | 311 | +0.22(+0.56%) |
Nov 22, 2023 | 38.64 | 39.50 | 38.64 | 39.21 | 1,173 | +0.06(+0.14%) |
Nov 21, 2023 | 39.30 | 39.30 | 38.93 | 39.15 | 1,774 | -0.21(-0.53%) |
Nov 20, 2023 | 39.18 | 39.40 | 39.18 | 39.36 | 1,091 | +0.32(+0.82%) |
Nov 17, 2023 | 40.30 | 40.30 | 38.89 | 39.04 | 719 | +0.08(+0.21%) |
Nov 16, 2023 | 38.92 | 38.96 | 38.92 | 38.96 | 426 | -0.07(-0.17%) |
Nov 15, 2023 | 39.02 | 39.02 | 38.93 | 39.02 | 659 | +0.19(+0.48%) |
Nov 14, 2023 | 38.85 | 38.90 | 38.83 | 38.83 | 946 | +1.97(+5.34%) |
Nov 13, 2023 | 36.56 | 36.87 | 36.56 | 36.87 | 340 | +0.02(+0.05%) |
Nov 10, 2023 | 36.81 | 37.38 | 36.81 | 36.85 | 8,936 | -0.18(-0.48%) |
Nov 09, 2023 | 37.16 | 37.16 | 36.86 | 37.03 | 2,200 | -0.42(-1.13%) |
Nov 08, 2023 | 37.20 | 37.45 | 37.20 | 37.45 | 1,456 | +0.00(+0.00%) |
Nov 07, 2023 | 37.81 | 37.81 | 37.41 | 37.45 | 3,345 | -0.24(-0.63%) |
Nov 06, 2023 | 37.72 | 37.72 | 37.69 | 37.69 | 591 | -0.68(-1.78%) |
Nov 03, 2023 | 38.24 | 38.70 | 38.20 | 38.37 | 4,136 | +0.74(+1.97%) |
Nov 02, 2023 | 37.63 | 37.63 | 37.63 | 37.63 | 226 | +1.32(+3.63%) |