Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.35 | 43.44 | 43.15 | 43.28 | 25,586 | +0.19(+0.43%) |
Jan 30, 2024 | 43.14 | 43.14 | 42.95 | 43.09 | 29,764 | +0.08(+0.18%) |
Jan 29, 2024 | 42.92 | 43.02 | 42.86 | 43.02 | 77,137 | +0.22(+0.51%) |
Jan 26, 2024 | 42.96 | 42.96 | 42.80 | 42.80 | 20,529 | -0.03(-0.07%) |
Jan 25, 2024 | 42.70 | 42.89 | 42.70 | 42.83 | 31,137 | +0.21(+0.48%) |
Jan 24, 2024 | 42.84 | 42.96 | 42.61 | 42.62 | 25,859 | -0.12(-0.28%) |
Jan 23, 2024 | 42.83 | 42.83 | 42.70 | 42.74 | 31,733 | -0.09(-0.21%) |
Jan 22, 2024 | 42.95 | 42.95 | 42.71 | 42.83 | 41,718 | +0.09(+0.21%) |
Jan 19, 2024 | 42.74 | 42.79 | 42.70 | 42.74 | 63,051 | +0.06(+0.14%) |
Jan 18, 2024 | 42.82 | 42.83 | 42.66 | 42.68 | 75,215 | -0.11(-0.25%) |
Jan 17, 2024 | 42.84 | 42.84 | 42.74 | 42.79 | 18,812 | -0.20(-0.46%) |
Jan 16, 2024 | 43.26 | 43.26 | 42.94 | 42.99 | 88,639 | -0.40(-0.92%) |
Jan 12, 2024 | 43.38 | 43.52 | 43.31 | 43.38 | 29,617 | +0.14(+0.33%) |
Jan 11, 2024 | 43.00 | 43.27 | 42.99 | 43.24 | 113,483 | +0.23(+0.53%) |
Jan 10, 2024 | 43.12 | 43.14 | 43.02 | 43.02 | 56,895 | -0.04(-0.09%) |
Jan 09, 2024 | 43.19 | 43.19 | 43.04 | 43.05 | 23,332 | -0.09(-0.20%) |
Jan 08, 2024 | 43.02 | 43.34 | 43.02 | 43.14 | 97,689 | +0.19(+0.43%) |
Jan 05, 2024 | 42.91 | 43.23 | 42.91 | 42.96 | 49,105 | -0.14(-0.33%) |
Jan 04, 2024 | 43.21 | 43.21 | 43.05 | 43.10 | 28,744 | -0.22(-0.51%) |
Jan 03, 2024 | 43.10 | 43.32 | 43.04 | 43.32 | 19,606 | +0.11(+0.25%) |
Jan 02, 2024 | 43.26 | 43.33 | 43.21 | 43.21 | 35,408 | -0.28(-0.63%) |
Dec 29, 2023 | 43.42 | 43.54 | 43.30 | 43.49 | 107,202 | +0.01(+0.02%) |
Dec 28, 2023 | 43.48 | 43.64 | 43.43 | 43.48 | 42,077 | -0.13(-0.31%) |
Dec 27, 2023 | 43.52 | 43.63 | 43.48 | 43.61 | 200,802 | +0.24(+0.56%) |
Dec 26, 2023 | 43.34 | 43.44 | 43.34 | 43.37 | 41,625 | -0.01(-0.03%) |
Dec 22, 2023 | 43.38 | 43.44 | 43.34 | 43.38 | 31,888 | -0.01(-0.03%) |
Dec 21, 2023 | 43.39 | 43.51 | 43.31 | 43.40 | 52,624 | +0.01(+0.02%) |
Dec 20, 2023 | 43.43 | 43.44 | 43.21 | 43.39 | 43,816 | +0.26(+0.60%) |
Dec 19, 2023 | 43.11 | 43.17 | 43.08 | 43.13 | 2,552,210 | +0.06(+0.14%) |
Dec 18, 2023 | 43.24 | 43.24 | 43.01 | 43.07 | 50,176 | -0.16(-0.36%) |
Dec 15, 2023 | 43.30 | 43.31 | 43.12 | 43.23 | 36,089 | -0.07(-0.16%) |
Dec 14, 2023 | 43.32 | 43.45 | 43.24 | 43.30 | 53,975 | +0.32(+0.75%) |
Dec 13, 2023 | 42.56 | 43.03 | 42.50 | 42.98 | 43,847 | +0.61(+1.43%) |
Dec 12, 2023 | 42.23 | 42.43 | 42.23 | 42.37 | 46,105 | +0.09(+0.21%) |
Dec 11, 2023 | 42.25 | 42.32 | 42.15 | 42.28 | 43,748 | -0.02(-0.05%) |
Dec 08, 2023 | 42.19 | 42.35 | 42.19 | 42.30 | 53,503 | -0.21(-0.48%) |
Dec 07, 2023 | 42.47 | 42.59 | 42.16 | 42.51 | 51,678 | +0.06(+0.14%) |
Dec 06, 2023 | 42.51 | 42.58 | 42.41 | 42.45 | 49,549 | +0.08(+0.19%) |
Dec 05, 2023 | 42.27 | 42.41 | 42.26 | 42.37 | 82,069 | +0.24(+0.58%) |
Dec 04, 2023 | 41.97 | 42.18 | 41.97 | 42.12 | 44,935 | -0.12(-0.28%) |
Dec 01, 2023 | 41.91 | 42.29 | 41.81 | 42.24 | 95,234 | +0.38(+0.91%) |
Nov 30, 2023 | 41.76 | 41.88 | 41.75 | 41.86 | 41,651 | -0.11(-0.27%) |
Nov 29, 2023 | 41.78 | 42.00 | 41.78 | 41.97 | 126,407 | +0.27(+0.64%) |
Nov 28, 2023 | 41.46 | 41.73 | 41.45 | 41.70 | 28,790 | +0.22(+0.54%) |
Nov 27, 2023 | 41.22 | 41.52 | 41.22 | 41.48 | 88,992 | +0.25(+0.60%) |
Nov 24, 2023 | 41.30 | 41.32 | 41.19 | 41.23 | 26,330 | -0.27(-0.65%) |
Nov 22, 2023 | 41.60 | 41.61 | 41.44 | 41.50 | 107,300 | +0.04(+0.11%) |
Nov 21, 2023 | 41.48 | 41.53 | 41.37 | 41.46 | 36,412 | +0.10(+0.24%) |
Nov 20, 2023 | 41.21 | 41.38 | 41.21 | 41.36 | 37,855 | -0.00(-0.01%) |
Nov 17, 2023 | 41.27 | 41.39 | 41.14 | 41.36 | 83,820 | +0.19(+0.47%) |
Nov 16, 2023 | 41.04 | 41.24 | 41.04 | 41.17 | 46,144 | +0.18(+0.44%) |
Nov 15, 2023 | 41.02 | 41.17 | 40.91 | 40.99 | 62,593 | -0.29(-0.71%) |
Nov 14, 2023 | 41.19 | 41.37 | 41.18 | 41.28 | 67,185 | +0.61(+1.49%) |
Nov 13, 2023 | 40.53 | 40.68 | 40.36 | 40.68 | 40,060 | -0.04(-0.10%) |
Nov 10, 2023 | 40.88 | 40.88 | 40.66 | 40.72 | 56,350 | +0.08(+0.19%) |
Nov 09, 2023 | 40.93 | 41.03 | 40.64 | 40.64 | 199,732 | -0.40(-0.96%) |
Nov 08, 2023 | 40.93 | 41.08 | 40.92 | 41.03 | 41,494 | +0.15(+0.37%) |
Nov 07, 2023 | 40.80 | 40.96 | 40.75 | 40.88 | 75,394 | +0.24(+0.60%) |
Nov 06, 2023 | 40.80 | 40.80 | 40.62 | 40.64 | 69,224 | -0.25(-0.62%) |
Nov 03, 2023 | 41.01 | 41.09 | 40.80 | 40.89 | 60,731 | +0.39(+0.96%) |
Nov 02, 2023 | 40.62 | 40.72 | 40.42 | 40.50 | 29,678 | +0.24(+0.61%) |