Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.38 | 42.40 | 41.72 | 41.76 | 42,383 | -0.79(-1.86%) |
Jan 30, 2024 | 42.64 | 42.75 | 42.55 | 42.55 | 22,287 | -0.14(-0.33%) |
Jan 29, 2024 | 42.03 | 42.70 | 41.96 | 42.69 | 36,782 | +0.68(+1.62%) |
Jan 26, 2024 | 42.27 | 42.36 | 42.01 | 42.01 | 13,584 | -0.16(-0.38%) |
Jan 25, 2024 | 42.28 | 42.36 | 41.96 | 42.17 | 21,794 | +0.16(+0.38%) |
Jan 24, 2024 | 42.73 | 42.73 | 42.01 | 42.01 | 22,279 | -0.39(-0.92%) |
Jan 23, 2024 | 42.57 | 42.57 | 42.22 | 42.40 | 14,096 | +0.06(+0.14%) |
Jan 22, 2024 | 42.08 | 42.43 | 41.92 | 42.34 | 19,913 | +0.61(+1.46%) |
Jan 19, 2024 | 41.55 | 41.81 | 41.30 | 41.73 | 20,040 | +0.29(+0.70%) |
Jan 18, 2024 | 41.19 | 41.45 | 41.00 | 41.44 | 27,899 | +0.41(+1.00%) |
Jan 17, 2024 | 40.97 | 41.09 | 40.77 | 41.03 | 31,317 | -0.31(-0.75%) |
Jan 16, 2024 | 41.11 | 41.35 | 40.97 | 41.34 | 17,658 | -0.02(-0.05%) |
Jan 12, 2024 | 41.56 | 41.72 | 41.30 | 41.36 | 31,315 | -0.11(-0.27%) |
Jan 11, 2024 | 41.57 | 41.57 | 40.99 | 41.47 | 18,125 | -0.08(-0.19%) |
Jan 10, 2024 | 41.31 | 41.61 | 41.13 | 41.55 | 42,517 | +0.34(+0.83%) |
Jan 09, 2024 | 41.10 | 41.40 | 40.97 | 41.21 | 16,179 | -0.19(-0.46%) |
Jan 08, 2024 | 40.67 | 41.40 | 40.67 | 41.40 | 22,432 | +0.90(+2.22%) |
Jan 05, 2024 | 40.48 | 40.78 | 40.29 | 40.50 | 19,801 | +0.01(+0.02%) |
Jan 04, 2024 | 40.49 | 40.78 | 40.36 | 40.49 | 50,917 | -0.04(-0.10%) |
Jan 03, 2024 | 41.07 | 41.07 | 40.51 | 40.53 | 35,057 | -1.01(-2.43%) |
Jan 02, 2024 | 41.89 | 42.00 | 41.37 | 41.54 | 138,852 | -0.79(-1.87%) |
Dec 29, 2023 | 42.52 | 42.76 | 42.25 | 42.33 | 28,298 | -0.33(-0.77%) |
Dec 28, 2023 | 42.54 | 42.72 | 42.54 | 42.66 | 38,458 | +0.06(+0.14%) |
Dec 27, 2023 | 42.49 | 42.67 | 42.44 | 42.60 | 19,809 | +0.12(+0.28%) |
Dec 26, 2023 | 42.35 | 42.55 | 42.27 | 42.48 | 16,130 | +0.23(+0.54%) |
Dec 22, 2023 | 42.24 | 42.28 | 42.03 | 42.25 | 13,857 | +0.18(+0.43%) |
Dec 21, 2023 | 41.85 | 42.07 | 41.73 | 42.07 | 31,038 | +0.65(+1.57%) |
Dec 20, 2023 | 42.01 | 42.25 | 41.40 | 41.42 | 29,695 | -0.76(-1.80%) |
Dec 19, 2023 | 42.07 | 42.29 | 41.91 | 42.18 | 24,860 | +0.32(+0.76%) |
Dec 18, 2023 | 41.84 | 41.89 | 41.63 | 41.86 | 17,471 | +0.13(+0.32%) |
Dec 15, 2023 | 41.98 | 41.98 | 41.58 | 41.73 | 24,085 | -0.26(-0.62%) |
Dec 14, 2023 | 41.79 | 42.18 | 41.71 | 41.99 | 23,812 | +0.61(+1.47%) |
Dec 13, 2023 | 40.59 | 41.41 | 40.48 | 41.38 | 40,443 | +0.84(+2.07%) |
Dec 12, 2023 | 40.21 | 40.59 | 40.21 | 40.54 | 24,600 | +0.31(+0.77%) |
Dec 11, 2023 | 39.94 | 40.33 | 39.94 | 40.23 | 86,649 | +0.34(+0.85%) |
Dec 08, 2023 | 39.57 | 39.96 | 39.57 | 39.89 | 28,899 | +0.19(+0.48%) |
Dec 07, 2023 | 39.65 | 39.70 | 39.52 | 39.70 | 36,956 | +0.19(+0.48%) |
Dec 06, 2023 | 39.82 | 40.00 | 39.51 | 39.51 | 18,553 | -0.15(-0.38%) |
Dec 05, 2023 | 39.68 | 39.72 | 39.41 | 39.66 | 32,562 | -0.25(-0.63%) |
Dec 04, 2023 | 39.67 | 40.00 | 39.58 | 39.91 | 27,264 | +0.00(+0.00%) |
Dec 01, 2023 | 39.06 | 39.95 | 39.06 | 39.91 | 23,135 | +0.85(+2.18%) |
Nov 30, 2023 | 38.96 | 39.11 | 38.81 | 39.06 | 54,006 | +0.24(+0.62%) |
Nov 29, 2023 | 38.79 | 39.04 | 38.79 | 38.82 | 33,954 | +0.29(+0.75%) |
Nov 28, 2023 | 38.48 | 38.82 | 38.48 | 38.53 | 19,012 | -0.11(-0.28%) |
Nov 27, 2023 | 38.51 | 38.76 | 38.33 | 38.64 | 58,139 | +0.08(+0.21%) |
Nov 24, 2023 | 38.45 | 38.59 | 38.45 | 38.56 | 24,079 | +0.12(+0.31%) |
Nov 22, 2023 | 38.57 | 38.65 | 38.40 | 38.44 | 98,604 | +0.11(+0.29%) |
Nov 21, 2023 | 38.31 | 38.39 | 38.13 | 38.33 | 29,345 | +0.01(+0.03%) |
Nov 20, 2023 | 37.99 | 38.41 | 37.95 | 38.32 | 16,388 | +0.33(+0.87%) |
Nov 17, 2023 | 37.93 | 38.01 | 37.86 | 37.99 | 24,009 | +0.16(+0.42%) |
Nov 16, 2023 | 38.01 | 38.12 | 37.69 | 37.83 | 22,936 | -0.19(-0.50%) |
Nov 15, 2023 | 37.99 | 38.43 | 37.99 | 38.02 | 23,419 | +0.14(+0.37%) |
Nov 14, 2023 | 37.37 | 38.03 | 37.21 | 37.88 | 20,417 | +1.32(+3.61%) |
Nov 13, 2023 | 36.45 | 36.66 | 36.45 | 36.56 | 40,213 | -0.02(-0.05%) |
Nov 10, 2023 | 36.08 | 36.58 | 36.04 | 36.58 | 27,025 | +0.63(+1.75%) |
Nov 09, 2023 | 36.51 | 36.51 | 35.93 | 35.95 | 38,162 | -0.43(-1.18%) |
Nov 08, 2023 | 36.38 | 36.47 | 36.16 | 36.38 | 27,022 | +0.25(+0.69%) |
Nov 07, 2023 | 35.91 | 36.24 | 35.79 | 36.13 | 27,492 | +0.27(+0.75%) |
Nov 06, 2023 | 36.15 | 36.21 | 35.66 | 35.86 | 19,145 | -0.23(-0.64%) |
Nov 03, 2023 | 35.75 | 36.23 | 35.75 | 36.09 | 21,487 | +0.78(+2.21%) |
Nov 02, 2023 | 34.85 | 35.38 | 34.85 | 35.31 | 52,393 | +0.91(+2.65%) |