Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.13 | 44.27 | 44.08 | 44.13 | 49,947 | +0.01(+0.02%) |
Jan 30, 2024 | 44.10 | 44.13 | 44.01 | 44.12 | 58,495 | +0.03(+0.07%) |
Jan 29, 2024 | 44.02 | 44.13 | 43.96 | 44.09 | 22,404 | +0.07(+0.16%) |
Jan 26, 2024 | 44.08 | 44.08 | 43.49 | 44.02 | 190,986 | -0.08(-0.18%) |
Jan 25, 2024 | 43.97 | 44.10 | 43.94 | 44.10 | 13,441 | +0.20(+0.46%) |
Jan 24, 2024 | 44.04 | 44.04 | 43.87 | 43.90 | 30,204 | -0.02(-0.05%) |
Jan 23, 2024 | 43.95 | 44.02 | 43.92 | 43.92 | 21,886 | -0.09(-0.20%) |
Jan 22, 2024 | 43.99 | 44.01 | 43.95 | 44.01 | 30,394 | +0.13(+0.30%) |
Jan 19, 2024 | 43.93 | 44.13 | 43.83 | 43.88 | 64,413 | +0.01(+0.02%) |
Jan 18, 2024 | 43.90 | 44.06 | 43.85 | 43.87 | 48,684 | -0.03(-0.07%) |
Jan 17, 2024 | 43.91 | 43.91 | 43.81 | 43.90 | 10,812 | -0.01(-0.02%) |
Jan 16, 2024 | 44.12 | 44.14 | 43.81 | 43.91 | 79,448 | -0.22(-0.50%) |
Jan 12, 2024 | 44.12 | 44.24 | 44.12 | 44.13 | 24,046 | +0.01(+0.02%) |
Jan 11, 2024 | 44.03 | 44.12 | 43.83 | 44.12 | 27,712 | +0.18(+0.41%) |
Jan 10, 2024 | 43.90 | 43.95 | 43.89 | 43.94 | 6,505 | +0.11(+0.25%) |
Jan 09, 2024 | 43.82 | 43.86 | 43.78 | 43.83 | 11,605 | -0.08(-0.18%) |
Jan 08, 2024 | 43.81 | 43.94 | 43.78 | 43.91 | 6,998 | +0.15(+0.34%) |
Jan 05, 2024 | 43.75 | 44.00 | 43.75 | 43.76 | 12,339 | -0.16(-0.36%) |
Jan 04, 2024 | 43.90 | 43.98 | 43.88 | 43.92 | 30,126 | -0.07(-0.16%) |
Jan 03, 2024 | 43.80 | 44.00 | 43.78 | 43.99 | 26,068 | +0.00(+0.00%) |
Jan 02, 2024 | 44.07 | 44.07 | 43.87 | 43.99 | 64,718 | -0.14(-0.32%) |
Dec 29, 2023 | 44.07 | 44.21 | 44.07 | 44.13 | 18,285 | -0.03(-0.07%) |
Dec 28, 2023 | 44.16 | 44.24 | 44.09 | 44.16 | 64,900 | -0.09(-0.20%) |
Dec 27, 2023 | 44.14 | 44.25 | 44.13 | 44.25 | 10,679 | +0.18(+0.41%) |
Dec 26, 2023 | 43.95 | 44.07 | 43.95 | 44.07 | 29,667 | +0.09(+0.20%) |
Dec 22, 2023 | 43.98 | 44.03 | 43.92 | 43.98 | 43,658 | +0.03(+0.07%) |
Dec 21, 2023 | 43.93 | 43.96 | 43.86 | 43.95 | 17,447 | +0.07(+0.16%) |
Dec 20, 2023 | 43.79 | 43.90 | 43.79 | 43.88 | 48,287 | +0.03(+0.07%) |
Dec 19, 2023 | 43.73 | 43.94 | 43.55 | 43.85 | 51,709 | +0.13(+0.30%) |
Dec 18, 2023 | 43.68 | 43.76 | 43.65 | 43.72 | 43,234 | -0.01(-0.02%) |
Dec 15, 2023 | 43.69 | 43.81 | 43.65 | 43.73 | 41,459 | +0.00(+0.00%) |
Dec 14, 2023 | 43.61 | 43.86 | 43.61 | 43.73 | 18,923 | +0.07(+0.16%) |
Dec 13, 2023 | 43.35 | 43.71 | 43.30 | 43.66 | 20,273 | +0.42(+0.97%) |
Dec 12, 2023 | 43.16 | 43.25 | 43.12 | 43.24 | 28,642 | +0.05(+0.12%) |
Dec 11, 2023 | 43.13 | 43.20 | 43.11 | 43.19 | 14,260 | +0.00(+0.00%) |
Dec 08, 2023 | 43.22 | 43.25 | 43.08 | 43.19 | 16,830 | -0.06(-0.14%) |
Dec 07, 2023 | 43.20 | 43.32 | 43.20 | 43.25 | 26,711 | +0.01(+0.02%) |
Dec 06, 2023 | 43.19 | 43.26 | 43.19 | 43.24 | 10,771 | +0.16(+0.37%) |
Dec 05, 2023 | 43.04 | 43.20 | 42.93 | 43.08 | 39,750 | +0.13(+0.30%) |
Dec 04, 2023 | 42.99 | 43.03 | 42.91 | 42.95 | 55,127 | -0.25(-0.58%) |
Dec 01, 2023 | 42.80 | 43.25 | 42.80 | 43.20 | 61,499 | +0.23(+0.54%) |
Nov 30, 2023 | 43.09 | 43.09 | 42.95 | 42.97 | 48,976 | -0.19(-0.44%) |
Nov 29, 2023 | 43.10 | 43.20 | 42.99 | 43.16 | 56,056 | +0.13(+0.30%) |
Nov 28, 2023 | 42.79 | 43.05 | 42.79 | 43.03 | 33,088 | +0.21(+0.49%) |
Nov 27, 2023 | 42.69 | 42.89 | 42.67 | 42.82 | 25,552 | +0.13(+0.30%) |
Nov 24, 2023 | 42.69 | 42.82 | 42.61 | 42.69 | 17,152 | +0.00(+0.00%) |
Nov 22, 2023 | 42.73 | 42.74 | 42.56 | 42.69 | 42,108 | +0.08(+0.19%) |
Nov 21, 2023 | 42.64 | 42.68 | 42.51 | 42.61 | 28,747 | +0.05(+0.12%) |
Nov 20, 2023 | 42.45 | 42.60 | 42.45 | 42.56 | 50,078 | +0.09(+0.21%) |
Nov 17, 2023 | 42.49 | 42.52 | 42.45 | 42.47 | 58,934 | +0.02(+0.05%) |
Nov 16, 2023 | 42.34 | 42.50 | 42.34 | 42.45 | 60,500 | +0.14(+0.33%) |
Nov 15, 2023 | 42.29 | 42.34 | 42.23 | 42.31 | 27,192 | +0.01(+0.02%) |
Nov 14, 2023 | 42.27 | 42.37 | 42.21 | 42.30 | 81,087 | +0.34(+0.81%) |
Nov 13, 2023 | 41.95 | 41.96 | 41.84 | 41.96 | 9,655 | -0.02(-0.05%) |
Nov 10, 2023 | 41.97 | 42.03 | 41.93 | 41.98 | 24,652 | +0.07(+0.17%) |
Nov 09, 2023 | 42.13 | 42.15 | 41.91 | 41.91 | 44,967 | -0.13(-0.31%) |
Nov 08, 2023 | 42.01 | 42.06 | 41.90 | 42.04 | 301,862 | +0.03(+0.07%) |
Nov 07, 2023 | 41.99 | 42.06 | 41.96 | 42.01 | 19,376 | +0.14(+0.35%) |
Nov 06, 2023 | 41.91 | 41.95 | 41.85 | 41.87 | 39,075 | -0.10(-0.25%) |
Nov 03, 2023 | 42.08 | 42.17 | 41.97 | 41.97 | 62,039 | +0.16(+0.38%) |
Nov 02, 2023 | 41.81 | 41.94 | 41.78 | 41.81 | 21,368 | +0.16(+0.38%) |