Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.82 | 44.05 | 43.48 | 43.48 | 27,292 | -0.54(-1.23%) |
Jan 30, 2024 | 44.03 | 44.12 | 43.88 | 44.02 | 25,305 | -0.08(-0.18%) |
Jan 29, 2024 | 43.89 | 44.10 | 43.58 | 44.10 | 28,330 | +0.38(+0.87%) |
Jan 26, 2024 | 43.33 | 43.80 | 43.33 | 43.72 | 37,470 | +0.23(+0.53%) |
Jan 25, 2024 | 43.33 | 43.59 | 43.33 | 43.49 | 14,133 | +0.18(+0.42%) |
Jan 24, 2024 | 43.18 | 43.50 | 43.18 | 43.31 | 19,003 | +0.37(+0.86%) |
Jan 23, 2024 | 42.86 | 43.07 | 42.86 | 42.94 | 26,362 | +0.08(+0.19%) |
Jan 22, 2024 | 42.80 | 43.00 | 42.80 | 42.86 | 34,411 | +0.12(+0.28%) |
Jan 19, 2024 | 42.73 | 42.90 | 42.50 | 42.74 | 44,906 | +0.26(+0.61%) |
Jan 18, 2024 | 42.31 | 42.54 | 42.25 | 42.48 | 11,923 | +0.30(+0.71%) |
Jan 17, 2024 | 42.17 | 42.29 | 42.03 | 42.18 | 13,768 | -0.24(-0.57%) |
Jan 16, 2024 | 42.46 | 42.55 | 42.26 | 42.42 | 13,782 | -0.09(-0.21%) |
Jan 12, 2024 | 42.47 | 42.78 | 42.47 | 42.51 | 14,357 | +0.05(+0.12%) |
Jan 11, 2024 | 41.97 | 42.46 | 41.97 | 42.46 | 44,659 | +0.14(+0.33%) |
Jan 10, 2024 | 41.88 | 42.43 | 41.88 | 42.32 | 39,154 | +0.18(+0.43%) |
Jan 09, 2024 | 42.05 | 42.25 | 42.05 | 42.14 | 32,550 | -0.01(-0.02%) |
Jan 08, 2024 | 42.06 | 42.29 | 42.02 | 42.15 | 61,899 | +0.15(+0.36%) |
Jan 05, 2024 | 42.11 | 42.20 | 41.92 | 42.00 | 18,610 | +0.05(+0.12%) |
Jan 04, 2024 | 42.13 | 42.20 | 41.95 | 41.95 | 29,988 | -0.06(-0.14%) |
Jan 03, 2024 | 42.34 | 42.55 | 42.00 | 42.01 | 98,004 | -0.62(-1.45%) |
Jan 02, 2024 | 42.63 | 42.85 | 42.13 | 42.63 | 16,794 | -0.32(-0.75%) |
Dec 29, 2023 | 43.07 | 43.37 | 42.84 | 42.95 | 25,476 | -0.42(-0.97%) |
Dec 28, 2023 | 43.40 | 43.40 | 43.11 | 43.37 | 19,906 | +0.01(+0.02%) |
Dec 27, 2023 | 43.19 | 43.58 | 43.08 | 43.36 | 12,340 | +0.16(+0.37%) |
Dec 26, 2023 | 42.86 | 43.27 | 42.85 | 43.20 | 12,730 | +0.28(+0.65%) |
Dec 22, 2023 | 42.88 | 43.02 | 42.77 | 42.92 | 18,250 | +0.38(+0.89%) |
Dec 21, 2023 | 42.21 | 42.74 | 42.21 | 42.54 | 8,859 | +0.42(+1.00%) |
Dec 20, 2023 | 42.29 | 42.86 | 42.06 | 42.12 | 24,002 | -0.34(-0.80%) |
Dec 19, 2023 | 42.28 | 42.69 | 42.28 | 42.46 | 25,787 | +0.23(+0.54%) |
Dec 18, 2023 | 42.15 | 42.59 | 42.15 | 42.23 | 26,496 | +0.06(+0.14%) |
Dec 15, 2023 | 42.44 | 42.71 | 42.17 | 42.17 | 19,708 | -0.58(-1.36%) |
Dec 14, 2023 | 42.80 | 42.98 | 42.50 | 42.75 | 33,878 | +0.10(+0.23%) |
Dec 13, 2023 | 42.19 | 42.85 | 42.19 | 42.65 | 42,945 | +0.45(+1.07%) |
Dec 12, 2023 | 41.82 | 42.30 | 41.82 | 42.20 | 26,728 | +0.49(+1.17%) |
Dec 11, 2023 | 41.37 | 41.78 | 41.37 | 41.71 | 16,715 | +0.39(+0.94%) |
Dec 08, 2023 | 41.21 | 41.47 | 41.11 | 41.32 | 28,815 | +0.02(+0.05%) |
Dec 07, 2023 | 41.28 | 41.41 | 41.21 | 41.30 | 21,146 | +0.18(+0.44%) |
Dec 06, 2023 | 41.55 | 41.55 | 41.12 | 41.12 | 29,570 | -0.09(-0.22%) |
Dec 05, 2023 | 41.49 | 41.61 | 41.17 | 41.21 | 86,629 | -0.62(-1.48%) |
Dec 04, 2023 | 41.64 | 41.86 | 41.64 | 41.83 | 29,720 | -0.31(-0.74%) |
Dec 01, 2023 | 41.97 | 42.21 | 41.85 | 42.14 | 20,166 | +0.26(+0.62%) |
Nov 30, 2023 | 41.60 | 41.94 | 41.56 | 41.88 | 14,717 | +0.19(+0.46%) |
Nov 29, 2023 | 41.46 | 42.06 | 41.46 | 41.69 | 21,196 | -0.02(-0.05%) |
Nov 28, 2023 | 41.77 | 41.98 | 41.69 | 41.71 | 23,165 | +0.01(+0.02%) |
Nov 27, 2023 | 41.66 | 41.80 | 41.59 | 41.70 | 14,693 | +0.06(+0.14%) |
Nov 24, 2023 | 41.58 | 41.74 | 41.58 | 41.64 | 13,634 | +0.15(+0.36%) |
Nov 22, 2023 | 41.68 | 41.77 | 41.33 | 41.49 | 49,467 | +0.00(+0.00%) |
Nov 21, 2023 | 40.89 | 41.72 | 40.89 | 41.49 | 32,306 | -0.16(-0.38%) |
Nov 20, 2023 | 41.09 | 41.85 | 41.09 | 41.65 | 17,879 | +0.36(+0.87%) |
Nov 17, 2023 | 40.97 | 41.39 | 40.97 | 41.29 | 42,068 | +0.28(+0.68%) |
Nov 16, 2023 | 41.05 | 41.41 | 40.87 | 41.01 | 29,530 | -0.26(-0.63%) |
Nov 15, 2023 | 41.63 | 41.73 | 41.27 | 41.27 | 44,790 | -0.08(-0.19%) |
Nov 14, 2023 | 40.03 | 41.63 | 40.03 | 41.35 | 87,701 | +1.54(+3.87%) |
Nov 13, 2023 | 39.50 | 40.00 | 39.50 | 39.81 | 29,802 | +0.31(+0.78%) |
Nov 10, 2023 | 39.17 | 39.85 | 39.12 | 39.50 | 62,313 | +0.30(+0.77%) |
Nov 09, 2023 | 39.34 | 39.47 | 39.17 | 39.20 | 25,762 | +0.01(+0.02%) |
Nov 08, 2023 | 39.61 | 40.00 | 39.19 | 39.19 | 42,169 | -0.52(-1.32%) |
Nov 07, 2023 | 39.70 | 39.95 | 39.70 | 39.72 | 29,075 | +0.00(+0.00%) |
Nov 06, 2023 | 40.09 | 40.09 | 39.64 | 39.72 | 12,691 | -0.37(-0.92%) |
Nov 03, 2023 | 39.34 | 40.28 | 39.29 | 40.09 | 39,191 | +1.04(+2.68%) |
Nov 02, 2023 | 38.64 | 39.15 | 38.62 | 39.04 | 29,217 | +0.64(+1.66%) |