Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.68 | 42.88 | 42.68 | 42.76 | 31,833 | +0.23(+0.53%) |
Jan 30, 2024 | 42.55 | 42.60 | 42.46 | 42.53 | 16,640 | +0.04(+0.09%) |
Jan 29, 2024 | 42.36 | 42.51 | 42.36 | 42.49 | 38,091 | +0.16(+0.37%) |
Jan 26, 2024 | 42.43 | 42.43 | 42.31 | 42.33 | 12,604 | -0.02(-0.05%) |
Jan 25, 2024 | 42.23 | 42.37 | 42.19 | 42.35 | 19,139 | +0.13(+0.30%) |
Jan 24, 2024 | 42.35 | 42.36 | 42.21 | 42.23 | 9,659 | -0.05(-0.12%) |
Jan 23, 2024 | 42.40 | 42.40 | 42.24 | 42.27 | 9,823 | -0.11(-0.26%) |
Jan 22, 2024 | 42.43 | 42.48 | 42.38 | 42.38 | 15,585 | +0.10(+0.23%) |
Jan 19, 2024 | 42.19 | 42.41 | 42.19 | 42.28 | 28,421 | +0.00(+0.00%) |
Jan 18, 2024 | 42.38 | 42.39 | 42.24 | 42.28 | 5,120 | -0.07(-0.16%) |
Jan 17, 2024 | 42.38 | 42.42 | 42.32 | 42.35 | 61,133 | -0.13(-0.30%) |
Jan 16, 2024 | 42.66 | 42.67 | 42.48 | 42.48 | 34,758 | -0.35(-0.81%) |
Jan 12, 2024 | 42.83 | 42.88 | 42.83 | 42.83 | 10,812 | +0.15(+0.35%) |
Jan 11, 2024 | 42.53 | 42.77 | 42.49 | 42.68 | 14,161 | +0.27(+0.63%) |
Jan 10, 2024 | 42.53 | 42.58 | 42.38 | 42.41 | 9,695 | -0.07(-0.16%) |
Jan 09, 2024 | 42.50 | 42.56 | 42.48 | 42.48 | 11,314 | +0.00(+0.00%) |
Jan 08, 2024 | 42.33 | 42.67 | 42.33 | 42.48 | 32,185 | +0.17(+0.41%) |
Jan 05, 2024 | 42.28 | 42.62 | 42.28 | 42.31 | 21,791 | -0.08(-0.20%) |
Jan 04, 2024 | 42.48 | 42.53 | 42.39 | 42.39 | 12,518 | -0.20(-0.46%) |
Jan 03, 2024 | 42.48 | 42.68 | 42.43 | 42.59 | 19,519 | +0.02(+0.05%) |
Jan 02, 2024 | 42.89 | 42.89 | 42.53 | 42.57 | 22,660 | -0.30(-0.70%) |
Dec 29, 2023 | 42.89 | 42.93 | 42.83 | 42.87 | 6,437 | -0.00(-0.01%) |
Dec 28, 2023 | 42.89 | 42.97 | 42.88 | 42.88 | 21,670 | -0.13(-0.30%) |
Dec 27, 2023 | 42.78 | 43.02 | 42.78 | 43.00 | 16,140 | +0.32(+0.74%) |
Dec 26, 2023 | 42.92 | 42.92 | 42.66 | 42.69 | 10,031 | +0.05(+0.12%) |
Dec 22, 2023 | 42.83 | 42.83 | 42.63 | 42.64 | 16,392 | -0.06(-0.14%) |
Dec 21, 2023 | 42.78 | 42.78 | 42.63 | 42.70 | 17,306 | +0.09(+0.21%) |
Dec 20, 2023 | 42.48 | 42.72 | 42.48 | 42.61 | 19,708 | +0.12(+0.28%) |
Dec 19, 2023 | 42.55 | 42.57 | 42.43 | 42.49 | 21,751 | +0.14(+0.33%) |
Dec 18, 2023 | 42.36 | 42.43 | 42.34 | 42.35 | 20,227 | -0.22(-0.51%) |
Dec 15, 2023 | 42.59 | 42.63 | 42.49 | 42.57 | 47,656 | -0.12(-0.28%) |
Dec 14, 2023 | 42.48 | 42.69 | 42.48 | 42.69 | 76,786 | +0.45(+1.07%) |
Dec 13, 2023 | 41.80 | 42.25 | 41.76 | 42.24 | 15,659 | +0.56(+1.36%) |
Dec 12, 2023 | 41.57 | 41.70 | 41.57 | 41.67 | 93,192 | +0.07(+0.18%) |
Dec 11, 2023 | 41.55 | 41.60 | 41.51 | 41.60 | 184,415 | +0.00(+0.00%) |
Dec 08, 2023 | 41.56 | 41.65 | 41.52 | 41.60 | 8,203 | -0.15(-0.35%) |
Dec 07, 2023 | 41.66 | 41.86 | 41.66 | 41.75 | 21,039 | +0.05(+0.13%) |
Dec 06, 2023 | 41.65 | 41.80 | 41.65 | 41.69 | 6,855 | +0.11(+0.27%) |
Dec 05, 2023 | 41.51 | 41.69 | 41.51 | 41.58 | 11,243 | +0.11(+0.26%) |
Dec 04, 2023 | 41.48 | 41.55 | 41.38 | 41.47 | 8,989 | -0.09(-0.21%) |
Dec 01, 2023 | 41.23 | 41.60 | 41.13 | 41.56 | 33,871 | +0.38(+0.91%) |
Nov 30, 2023 | 41.33 | 41.33 | 41.14 | 41.18 | 39,952 | -0.14(-0.34%) |
Nov 29, 2023 | 41.33 | 41.34 | 41.18 | 41.32 | 21,470 | +0.23(+0.57%) |
Nov 28, 2023 | 40.98 | 41.09 | 40.90 | 41.09 | 23,700 | +0.24(+0.60%) |
Nov 27, 2023 | 40.68 | 40.90 | 40.68 | 40.85 | 17,529 | +0.24(+0.60%) |
Nov 24, 2023 | 40.75 | 40.75 | 40.60 | 40.60 | 3,738 | -0.20(-0.48%) |
Nov 22, 2023 | 40.80 | 40.80 | 40.78 | 40.80 | 30,367 | -0.05(-0.12%) |
Nov 21, 2023 | 40.73 | 40.85 | 40.73 | 40.85 | 27,428 | +0.12(+0.30%) |
Nov 20, 2023 | 40.71 | 40.78 | 40.68 | 40.72 | 8,465 | -0.00(-0.00%) |
Nov 17, 2023 | 40.61 | 40.83 | 40.56 | 40.72 | 25,936 | +0.09(+0.22%) |
Nov 16, 2023 | 40.55 | 40.65 | 40.55 | 40.64 | 12,263 | +0.26(+0.63%) |
Nov 15, 2023 | 40.38 | 40.41 | 40.36 | 40.38 | 18,104 | -0.25(-0.63%) |
Nov 14, 2023 | 40.54 | 40.64 | 40.51 | 40.64 | 24,124 | +0.62(+1.55%) |
Nov 13, 2023 | 39.92 | 40.02 | 39.87 | 40.02 | 518,493 | -0.03(-0.07%) |
Nov 10, 2023 | 40.11 | 40.15 | 40.02 | 40.04 | 54,554 | +0.08(+0.20%) |
Nov 09, 2023 | 40.34 | 40.34 | 39.94 | 39.97 | 18,394 | -0.37(-0.92%) |
Nov 08, 2023 | 40.26 | 40.36 | 40.24 | 40.34 | 31,153 | +0.11(+0.28%) |
Nov 07, 2023 | 40.13 | 40.31 | 40.07 | 40.23 | 59,709 | +0.24(+0.59%) |
Nov 06, 2023 | 40.10 | 40.13 | 39.94 | 39.99 | 57,413 | -0.20(-0.50%) |
Nov 03, 2023 | 40.17 | 40.43 | 40.16 | 40.19 | 66,260 | +0.26(+0.66%) |
Nov 02, 2023 | 39.92 | 39.94 | 39.82 | 39.93 | 14,682 | +0.29(+0.74%) |