Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.37 | 42.37 | 42.29 | 42.36 | 763 | +0.27(+0.65%) |
Jan 30, 2024 | 42.07 | 42.10 | 42.06 | 42.09 | 4,373 | +0.03(+0.06%) |
Jan 29, 2024 | 42.00 | 42.06 | 42.00 | 42.06 | 942 | +0.19(+0.46%) |
Jan 26, 2024 | 41.86 | 41.87 | 41.84 | 41.87 | 1,212 | -0.07(-0.17%) |
Jan 25, 2024 | 41.89 | 41.94 | 41.89 | 41.94 | 6,220 | +0.19(+0.45%) |
Jan 24, 2024 | 41.85 | 41.86 | 41.75 | 41.75 | 3,924 | -0.11(-0.26%) |
Jan 23, 2024 | 41.79 | 41.86 | 41.79 | 41.86 | 1,538 | -0.07(-0.17%) |
Jan 22, 2024 | 41.97 | 42.06 | 41.93 | 41.93 | 1,998 | +0.13(+0.31%) |
Jan 19, 2024 | 41.79 | 41.80 | 41.79 | 41.80 | 383 | -0.03(-0.06%) |
Jan 18, 2024 | 41.87 | 41.87 | 41.83 | 41.83 | 1,001 | -0.07(-0.17%) |
Jan 17, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 30 | -0.13(-0.31%) |
Jan 16, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 2 | -0.25(-0.58%) |
Jan 12, 2024 | 42.30 | 42.30 | 42.19 | 42.27 | 8,863 | +0.07(+0.16%) |
Jan 11, 2024 | 42.18 | 42.21 | 42.18 | 42.21 | 1,620 | +0.19(+0.45%) |
Jan 10, 2024 | 42.08 | 42.08 | 41.99 | 42.02 | 3,555 | -0.02(-0.06%) |
Jan 09, 2024 | 42.12 | 42.12 | 42.02 | 42.04 | 2,261 | -0.03(-0.08%) |
Jan 08, 2024 | 42.11 | 42.11 | 42.03 | 42.07 | 1,924 | +0.18(+0.43%) |
Jan 05, 2024 | 42.07 | 42.07 | 41.89 | 41.89 | 1,301 | -0.14(-0.32%) |
Jan 04, 2024 | 42.06 | 42.06 | 42.03 | 42.03 | 5,437 | -0.20(-0.48%) |
Jan 03, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 15 | +0.03(+0.07%) |
Jan 02, 2024 | 42.33 | 42.33 | 42.20 | 42.20 | 1,544 | -0.15(-0.36%) |
Dec 29, 2023 | 42.32 | 42.41 | 42.32 | 42.36 | 2,425 | -0.08(-0.20%) |
Dec 28, 2023 | 42.50 | 42.50 | 42.36 | 42.44 | 6,253 | -0.09(-0.21%) |
Dec 27, 2023 | 42.43 | 42.53 | 42.43 | 42.53 | 1,397 | +0.29(+0.68%) |
Dec 26, 2023 | 42.24 | 42.24 | 42.24 | 42.24 | 117 | +0.08(+0.19%) |
Dec 22, 2023 | 42.26 | 42.26 | 42.12 | 42.16 | 4,329 | -0.12(-0.29%) |
Dec 21, 2023 | 42.38 | 42.38 | 42.22 | 42.29 | 4,468 | +0.03(+0.08%) |
Dec 20, 2023 | 42.20 | 42.25 | 42.20 | 42.25 | 950 | +0.15(+0.36%) |
Dec 19, 2023 | 42.10 | 42.10 | 42.10 | 42.10 | 71 | +0.06(+0.15%) |
Dec 18, 2023 | 42.05 | 42.05 | 42.02 | 42.04 | 1,836 | -0.08(-0.19%) |
Dec 15, 2023 | 42.12 | 42.12 | 42.12 | 42.12 | 101 | -0.08(-0.19%) |
Dec 14, 2023 | 42.15 | 42.20 | 42.15 | 42.20 | 2,635 | +0.37(+0.89%) |
Dec 13, 2023 | 41.45 | 41.83 | 41.45 | 41.83 | 386 | +0.52(+1.26%) |
Dec 12, 2023 | 41.23 | 41.30 | 41.23 | 41.30 | 191 | +0.08(+0.20%) |
Dec 11, 2023 | 41.14 | 41.22 | 41.14 | 41.22 | 1,070 | +0.04(+0.11%) |
Dec 08, 2023 | 41.24 | 41.24 | 41.18 | 41.18 | 324 | -0.26(-0.64%) |
Dec 07, 2023 | 41.50 | 41.50 | 41.44 | 41.44 | 7,492 | -0.01(-0.01%) |
Dec 06, 2023 | 41.46 | 41.46 | 41.45 | 41.45 | 1,517 | +0.13(+0.32%) |
Dec 05, 2023 | 41.31 | 41.31 | 41.31 | 41.31 | 0 | +0.24(+0.59%) |
Dec 04, 2023 | 40.97 | 41.07 | 40.97 | 41.07 | 150,940 | -0.11(-0.28%) |
Dec 01, 2023 | 41.13 | 41.32 | 41.13 | 41.19 | 5,652 | +0.36(+0.88%) |
Nov 30, 2023 | 40.88 | 40.88 | 40.83 | 40.83 | 646 | -0.15(-0.36%) |
Nov 29, 2023 | 40.95 | 41.04 | 40.95 | 40.98 | 682 | +0.19(+0.47%) |
Nov 28, 2023 | 40.78 | 40.78 | 40.78 | 40.78 | 43 | +0.22(+0.55%) |
Nov 27, 2023 | 40.50 | 40.56 | 40.50 | 40.56 | 1,910 | +0.23(+0.57%) |
Nov 24, 2023 | 40.35 | 40.35 | 40.33 | 40.33 | 249 | -0.19(-0.48%) |
Nov 22, 2023 | 40.52 | 40.52 | 40.52 | 40.52 | 173 | -0.01(-0.02%) |
Nov 21, 2023 | 40.47 | 40.53 | 40.46 | 40.53 | 4,589 | +0.12(+0.29%) |
Nov 20, 2023 | 40.42 | 40.42 | 40.42 | 40.42 | 264 | +0.06(+0.15%) |
Nov 17, 2023 | 40.38 | 40.38 | 40.35 | 40.36 | 2,455 | +0.02(+0.06%) |
Nov 16, 2023 | 40.36 | 40.36 | 40.33 | 40.33 | 1,024 | +0.19(+0.48%) |
Nov 15, 2023 | 40.14 | 40.14 | 40.01 | 40.14 | 10,626 | -0.23(-0.56%) |
Nov 14, 2023 | 40.39 | 40.39 | 40.37 | 40.37 | 635 | +0.71(+1.80%) |
Nov 13, 2023 | 39.62 | 39.79 | 39.62 | 39.65 | 17,220 | +0.04(+0.10%) |
Nov 10, 2023 | 39.93 | 39.93 | 39.61 | 39.61 | 18,792 | +0.00(+0.00%) |
Nov 09, 2023 | 40.04 | 40.04 | 39.61 | 39.61 | 20,580 | -0.43(-1.08%) |
Nov 08, 2023 | 40.10 | 40.10 | 40.04 | 40.04 | 60,788 | +0.20(+0.49%) |
Nov 07, 2023 | 39.86 | 40.00 | 39.83 | 39.85 | 7,518 | +0.21(+0.52%) |
Nov 06, 2023 | 39.74 | 39.76 | 39.64 | 39.64 | 18,562 | -0.08(-0.20%) |
Nov 03, 2023 | 40.13 | 40.13 | 39.72 | 39.72 | 11,678 | +0.02(+0.06%) |
Nov 02, 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 49 | +0.43(+1.08%) |