Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.99 | 41.38 | 40.07 | 40.15 | 519,492 | -0.72(-1.76%) |
Jan 30, 2024 | 41.78 | 41.90 | 40.84 | 40.87 | 309,084 | -1.01(-2.41%) |
Jan 29, 2024 | 41.74 | 41.89 | 41.50 | 41.88 | 395,252 | +0.04(+0.10%) |
Jan 26, 2024 | 42.04 | 42.30 | 41.53 | 41.84 | 258,140 | +0.05(+0.12%) |
Jan 25, 2024 | 41.92 | 42.12 | 41.48 | 41.79 | 188,404 | +0.36(+0.87%) |
Jan 24, 2024 | 42.73 | 42.89 | 41.40 | 41.43 | 288,654 | -0.78(-1.85%) |
Jan 23, 2024 | 43.39 | 43.39 | 42.20 | 42.21 | 286,685 | -0.90(-2.09%) |
Jan 22, 2024 | 42.81 | 43.97 | 42.66 | 43.11 | 425,269 | +0.72(+1.70%) |
Jan 19, 2024 | 42.56 | 43.12 | 41.17 | 42.39 | 341,123 | +0.00(+0.00%) |
Jan 18, 2024 | 42.06 | 42.58 | 41.75 | 42.39 | 302,297 | +0.50(+1.19%) |
Jan 17, 2024 | 41.43 | 42.09 | 41.20 | 41.89 | 488,347 | -0.11(-0.26%) |
Jan 16, 2024 | 42.61 | 42.55 | 41.80 | 42.00 | 588,929 | -0.94(-2.19%) |
Jan 12, 2024 | 43.78 | 44.00 | 42.66 | 42.94 | 702,494 | -0.39(-0.90%) |
Jan 11, 2024 | 43.31 | 43.49 | 42.77 | 43.33 | 650,442 | -0.19(-0.44%) |
Jan 10, 2024 | 43.58 | 43.82 | 42.61 | 43.52 | 535,700 | +0.06(+0.14%) |
Jan 09, 2024 | 42.78 | 44.05 | 42.78 | 43.46 | 419,656 | +0.15(+0.35%) |
Jan 08, 2024 | 42.11 | 43.40 | 42.11 | 43.31 | 380,488 | +1.25(+2.97%) |
Jan 05, 2024 | 41.38 | 42.28 | 40.91 | 42.06 | 860,385 | +0.65(+1.57%) |
Jan 04, 2024 | 40.65 | 41.61 | 40.26 | 41.41 | 891,942 | +0.61(+1.50%) |
Jan 03, 2024 | 42.67 | 42.67 | 40.73 | 40.80 | 734,238 | -2.45(-5.66%) |
Jan 02, 2024 | 43.30 | 44.07 | 43.04 | 43.25 | 402,940 | -0.30(-0.69%) |
Dec 29, 2023 | 43.80 | 43.89 | 43.33 | 43.55 | 530,377 | -0.38(-0.87%) |
Dec 28, 2023 | 43.57 | 44.05 | 43.42 | 43.93 | 239,480 | +0.05(+0.11%) |
Dec 27, 2023 | 44.53 | 44.88 | 43.70 | 43.88 | 309,795 | -0.50(-1.13%) |
Dec 26, 2023 | 44.63 | 44.70 | 44.17 | 44.38 | 358,466 | -0.21(-0.47%) |
Dec 22, 2023 | 44.65 | 45.11 | 44.11 | 44.59 | 418,228 | +0.23(+0.52%) |
Dec 21, 2023 | 43.57 | 44.37 | 43.31 | 44.36 | 309,692 | +1.22(+2.83%) |
Dec 20, 2023 | 43.43 | 43.89 | 43.11 | 43.14 | 605,108 | -0.28(-0.64%) |
Dec 19, 2023 | 43.11 | 43.46 | 42.94 | 43.42 | 423,620 | +0.62(+1.45%) |
Dec 18, 2023 | 43.00 | 43.07 | 42.51 | 42.80 | 584,950 | +0.03(+0.07%) |
Dec 15, 2023 | 43.58 | 43.73 | 42.31 | 42.77 | 1,330,221 | -0.75(-1.72%) |
Dec 14, 2023 | 43.11 | 43.98 | 43.01 | 43.52 | 724,147 | +0.95(+2.23%) |
Dec 13, 2023 | 41.39 | 42.58 | 40.36 | 42.57 | 830,778 | +1.65(+4.03%) |
Dec 12, 2023 | 41.60 | 41.60 | 40.91 | 40.92 | 423,064 | -0.68(-1.63%) |
Dec 11, 2023 | 41.26 | 41.77 | 41.16 | 41.60 | 346,746 | +0.33(+0.80%) |
Dec 08, 2023 | 41.31 | 41.38 | 40.72 | 41.27 | 286,311 | -0.04(-0.10%) |
Dec 07, 2023 | 41.12 | 41.48 | 40.51 | 41.31 | 565,964 | +0.38(+0.93%) |
Dec 06, 2023 | 41.74 | 42.09 | 40.76 | 40.93 | 860,894 | -0.58(-1.40%) |
Dec 05, 2023 | 41.92 | 42.49 | 40.15 | 41.51 | 946,333 | +1.13(+2.80%) |
Dec 04, 2023 | 40.89 | 41.05 | 39.96 | 40.38 | 508,339 | -0.64(-1.56%) |
Dec 01, 2023 | 39.17 | 41.20 | 38.98 | 41.02 | 1,156,040 | +1.83(+4.67%) |
Nov 30, 2023 | 39.23 | 39.90 | 38.62 | 39.19 | 653,146 | +0.04(+0.10%) |
Nov 29, 2023 | 38.74 | 39.97 | 37.05 | 39.15 | 700,751 | +0.09(+0.23%) |
Nov 28, 2023 | 38.55 | 39.30 | 38.43 | 39.06 | 731,171 | +0.38(+0.98%) |
Nov 27, 2023 | 39.39 | 39.50 | 38.63 | 38.68 | 430,071 | -0.87(-2.20%) |
Nov 24, 2023 | 39.16 | 39.58 | 39.07 | 39.55 | 176,126 | +0.41(+1.05%) |
Nov 22, 2023 | 39.00 | 39.48 | 38.88 | 39.14 | 345,904 | +0.48(+1.24%) |
Nov 21, 2023 | 38.63 | 38.91 | 38.44 | 38.66 | 669,472 | -0.04(-0.10%) |
Nov 20, 2023 | 38.73 | 39.05 | 38.52 | 38.70 | 464,334 | -0.05(-0.13%) |
Nov 17, 2023 | 39.52 | 39.63 | 38.41 | 38.75 | 445,204 | -0.33(-0.84%) |
Nov 16, 2023 | 39.27 | 39.56 | 38.82 | 39.08 | 317,051 | -0.24(-0.61%) |
Nov 15, 2023 | 39.12 | 39.82 | 39.09 | 39.32 | 481,906 | +0.12(+0.31%) |
Nov 14, 2023 | 38.07 | 39.55 | 38.07 | 39.20 | 606,204 | +2.60(+7.10%) |
Nov 13, 2023 | 36.16 | 36.97 | 36.16 | 36.60 | 493,054 | +0.44(+1.22%) |
Nov 10, 2023 | 36.67 | 37.10 | 35.81 | 36.16 | 558,919 | -0.30(-0.82%) |
Nov 09, 2023 | 37.61 | 37.61 | 36.34 | 36.46 | 581,929 | -0.99(-2.64%) |
Nov 08, 2023 | 38.06 | 38.06 | 37.20 | 37.45 | 466,076 | -0.48(-1.27%) |
Nov 07, 2023 | 38.18 | 38.40 | 37.76 | 37.93 | 593,035 | -0.22(-0.58%) |
Nov 06, 2023 | 38.84 | 38.89 | 37.95 | 38.15 | 514,509 | -0.60(-1.55%) |
Nov 03, 2023 | 38.46 | 39.06 | 38.10 | 38.75 | 604,377 | +0.95(+2.51%) |
Nov 02, 2023 | 37.20 | 37.92 | 37.20 | 37.80 | 671,030 | +0.95(+2.58%) |