Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.70 | 43.83 | 43.62 | 43.73 | 755,672 | +0.21(+0.48%) |
Jan 30, 2024 | 43.52 | 43.55 | 43.36 | 43.52 | 1,033,597 | +0.09(+0.20%) |
Jan 29, 2024 | 43.30 | 43.47 | 43.29 | 43.43 | 712,847 | +0.19(+0.43%) |
Jan 26, 2024 | 43.31 | 43.31 | 43.18 | 43.24 | 511,804 | -0.05(-0.11%) |
Jan 25, 2024 | 43.18 | 43.30 | 43.12 | 43.29 | 1,148,527 | +0.22(+0.50%) |
Jan 24, 2024 | 43.34 | 43.37 | 43.05 | 43.08 | 697,573 | -0.10(-0.23%) |
Jan 23, 2024 | 43.19 | 43.19 | 43.09 | 43.17 | 1,132,256 | -0.09(-0.22%) |
Jan 22, 2024 | 43.31 | 43.37 | 43.24 | 43.27 | 1,429,770 | +0.07(+0.16%) |
Jan 19, 2024 | 43.15 | 43.20 | 43.05 | 43.20 | 937,866 | +0.02(+0.05%) |
Jan 18, 2024 | 43.25 | 43.25 | 43.12 | 43.18 | 834,093 | -0.06(-0.14%) |
Jan 17, 2024 | 43.23 | 43.23 | 43.16 | 43.24 | 705,628 | -0.18(-0.41%) |
Jan 16, 2024 | 43.60 | 43.64 | 43.38 | 43.41 | 960,278 | -0.32(-0.74%) |
Jan 12, 2024 | 43.77 | 43.83 | 43.66 | 43.74 | 640,680 | +0.12(+0.27%) |
Jan 11, 2024 | 43.43 | 43.62 | 43.32 | 43.62 | 961,887 | +0.22(+0.50%) |
Jan 10, 2024 | 43.55 | 43.55 | 43.38 | 43.40 | 680,451 | -0.05(-0.11%) |
Jan 09, 2024 | 43.40 | 43.50 | 43.39 | 43.45 | 955,795 | +0.03(+0.07%) |
Jan 08, 2024 | 43.32 | 43.51 | 43.24 | 43.42 | 1,239,622 | +0.18(+0.41%) |
Jan 05, 2024 | 43.26 | 43.51 | 43.21 | 43.25 | 789,083 | -0.15(-0.35%) |
Jan 04, 2024 | 43.49 | 43.49 | 43.33 | 43.40 | 625,735 | -0.24(-0.55%) |
Jan 03, 2024 | 43.43 | 43.64 | 43.32 | 43.64 | 664,048 | +0.06(+0.14%) |
Jan 02, 2024 | 43.62 | 43.68 | 43.55 | 43.58 | 910,485 | -0.22(-0.50%) |
Dec 29, 2023 | 43.78 | 43.87 | 43.72 | 43.80 | 552,074 | -0.07(-0.17%) |
Dec 28, 2023 | 43.94 | 43.97 | 43.80 | 43.88 | 990,420 | -0.12(-0.27%) |
Dec 27, 2023 | 43.82 | 43.99 | 43.79 | 43.99 | 717,498 | +0.31(+0.72%) |
Dec 26, 2023 | 43.62 | 43.71 | 43.60 | 43.68 | 429,149 | +0.03(+0.07%) |
Dec 22, 2023 | 43.73 | 43.75 | 43.58 | 43.65 | 538,537 | -0.00(-0.01%) |
Dec 21, 2023 | 43.76 | 43.78 | 43.57 | 43.66 | 534,854 | +0.02(+0.04%) |
Dec 20, 2023 | 43.54 | 43.65 | 43.50 | 43.64 | 641,876 | +0.18(+0.41%) |
Dec 19, 2023 | 43.45 | 43.66 | 43.39 | 43.46 | 639,246 | +0.10(+0.23%) |
Dec 18, 2023 | 43.41 | 43.47 | 43.30 | 43.36 | 716,170 | -0.08(-0.18%) |
Dec 15, 2023 | 43.48 | 43.55 | 43.40 | 43.44 | 919,907 | -0.12(-0.27%) |
Dec 14, 2023 | 43.48 | 43.63 | 43.40 | 43.56 | 1,018,081 | +0.41(+0.95%) |
Dec 13, 2023 | 42.70 | 43.19 | 42.62 | 43.15 | 699,710 | +0.60(+1.41%) |
Dec 12, 2023 | 42.46 | 42.60 | 42.40 | 42.54 | 621,978 | +0.05(+0.13%) |
Dec 11, 2023 | 42.42 | 42.49 | 42.25 | 42.49 | 1,928,362 | +0.02(+0.05%) |
Dec 08, 2023 | 42.50 | 42.59 | 42.35 | 42.47 | 782,036 | -0.13(-0.30%) |
Dec 07, 2023 | 42.62 | 42.76 | 42.60 | 42.60 | 1,075,097 | -0.10(-0.23%) |
Dec 06, 2023 | 42.63 | 42.75 | 42.55 | 42.70 | 1,081,743 | +0.07(+0.16%) |
Dec 05, 2023 | 42.40 | 42.63 | 42.36 | 42.63 | 596,939 | +0.33(+0.79%) |
Dec 04, 2023 | 42.30 | 42.37 | 42.21 | 42.30 | 827,968 | -0.24(-0.57%) |
Dec 01, 2023 | 42.03 | 42.54 | 42.02 | 42.54 | 1,234,444 | +0.51(+1.21%) |
Nov 30, 2023 | 42.15 | 42.62 | 41.96 | 42.03 | 777,334 | -0.16(-0.37%) |
Nov 29, 2023 | 42.15 | 42.22 | 42.07 | 42.19 | 1,016,726 | +0.23(+0.56%) |
Nov 28, 2023 | 41.71 | 41.95 | 41.68 | 41.95 | 1,012,888 | +0.22(+0.52%) |
Nov 27, 2023 | 41.57 | 41.75 | 41.55 | 41.74 | 589,002 | +0.23(+0.57%) |
Nov 24, 2023 | 41.54 | 41.55 | 41.46 | 41.50 | 186,593 | -0.21(-0.49%) |
Nov 22, 2023 | 41.70 | 41.78 | 41.60 | 41.71 | 589,116 | +0.05(+0.12%) |
Nov 21, 2023 | 41.66 | 41.70 | 41.57 | 41.66 | 934,467 | +0.05(+0.12%) |
Nov 20, 2023 | 41.50 | 41.62 | 41.45 | 41.61 | 800,771 | +0.11(+0.27%) |
Nov 17, 2023 | 41.52 | 41.60 | 41.45 | 41.50 | 774,578 | +0.02(+0.05%) |
Nov 16, 2023 | 41.43 | 41.52 | 41.37 | 41.48 | 1,886,162 | +0.25(+0.61%) |
Nov 15, 2023 | 41.29 | 41.30 | 41.18 | 41.23 | 948,067 | -0.14(-0.33%) |
Nov 14, 2023 | 41.51 | 41.51 | 41.36 | 41.36 | 1,241,720 | +0.48(+1.17%) |
Nov 13, 2023 | 40.77 | 40.91 | 40.72 | 40.88 | 795,907 | +0.02(+0.05%) |
Nov 10, 2023 | 41.00 | 41.00 | 40.85 | 40.86 | 512,760 | -0.01(-0.02%) |
Nov 09, 2023 | 41.14 | 41.21 | 40.87 | 40.87 | 743,876 | -0.35(-0.85%) |
Nov 08, 2023 | 41.11 | 41.24 | 41.06 | 41.23 | 725,087 | +0.20(+0.50%) |
Nov 07, 2023 | 40.92 | 41.12 | 40.92 | 41.02 | 1,280,188 | +0.20(+0.50%) |
Nov 06, 2023 | 40.96 | 41.02 | 40.82 | 40.82 | 756,924 | -0.33(-0.81%) |
Nov 03, 2023 | 41.18 | 41.25 | 41.05 | 41.15 | 778,498 | +0.39(+0.96%) |
Nov 02, 2023 | 40.79 | 40.87 | 40.63 | 40.76 | 915,950 | +0.31(+0.77%) |