Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.13 | 43.13 | 42.55 | 42.55 | 419 | +0.14(+0.33%) |
Jan 30, 2024 | 42.12 | 42.41 | 42.12 | 42.41 | 587 | -0.09(-0.21%) |
Jan 29, 2024 | 42.21 | 43.68 | 42.20 | 42.50 | 2,247 | +1.27(+3.08%) |
Jan 26, 2024 | 41.23 | 41.70 | 41.23 | 41.23 | 808 | +0.00(+0.01%) |
Jan 25, 2024 | 41.32 | 41.44 | 40.84 | 41.23 | 2,154 | -0.17(-0.42%) |
Jan 24, 2024 | 41.02 | 41.40 | 40.80 | 41.40 | 1,793 | +0.15(+0.36%) |
Jan 23, 2024 | 40.80 | 41.56 | 40.80 | 41.25 | 2,429 | +0.35(+0.86%) |
Jan 22, 2024 | 40.70 | 41.73 | 40.35 | 40.90 | 2,457 | +0.01(+0.03%) |
Jan 19, 2024 | 41.37 | 41.37 | 40.85 | 40.89 | 3,151 | +0.08(+0.20%) |
Jan 18, 2024 | 40.80 | 41.37 | 40.80 | 40.80 | 846 | -0.21(-0.51%) |
Jan 17, 2024 | 41.63 | 41.63 | 41.02 | 41.02 | 730 | -0.59(-1.43%) |
Jan 16, 2024 | 40.24 | 41.65 | 40.24 | 41.61 | 108,554 | -0.39(-0.93%) |
Jan 12, 2024 | 41.65 | 42.00 | 41.65 | 42.00 | 650 | +0.55(+1.32%) |
Jan 10, 2024 | 41.45 | 46 | -0.16(-0.39%) | |||
Jan 09, 2024 | 40.84 | 41.62 | 40.67 | 41.62 | 3,682 | +0.59(+1.43%) |
Jan 08, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 257 | +0.24(+0.59%) |
Jan 04, 2024 | 40.79 | 11 | -0.51(-1.23%) | |||
Jan 02, 2024 | 41.30 | 246 | -1.88(-4.35%) | |||
Dec 29, 2023 | 43.63 | 43.63 | 42.58 | 43.18 | 1,433 | -0.32(-0.74%) |
Dec 28, 2023 | 42.99 | 43.51 | 42.37 | 43.50 | 2,689 | +1.50(+3.57%) |
Dec 27, 2023 | 40.79 | 42.00 | 40.79 | 42.00 | 900 | +1.22(+2.99%) |
Dec 26, 2023 | 40.66 | 41.53 | 40.66 | 40.78 | 1,540 | -0.52(-1.26%) |
Dec 22, 2023 | 41.97 | 42.38 | 41.07 | 41.30 | 3,844 | -0.20(-0.48%) |
Dec 20, 2023 | 41.50 | 110 | +0.16(+0.37%) | |||
Dec 19, 2023 | 41.05 | 41.75 | 41.05 | 41.34 | 2,936 | +0.05(+0.11%) |
Dec 18, 2023 | 41.38 | 41.38 | 41.30 | 41.30 | 434 | -1.20(-2.82%) |
Dec 15, 2023 | 42.50 | 42.58 | 42.50 | 42.50 | 1,581 | -0.43(-1.00%) |
Dec 14, 2023 | 42.12 | 42.96 | 42.12 | 42.93 | 5,054 | +0.68(+1.61%) |
Dec 13, 2023 | 41.50 | 42.25 | 41.30 | 42.25 | 11,034 | +0.50(+1.20%) |
Dec 12, 2023 | 40.65 | 41.75 | 40.65 | 41.75 | 14,332 | +1.95(+4.90%) |
Dec 11, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 116 | -0.71(-1.75%) |
Dec 07, 2023 | 40.51 | 109 | +0.25(+0.62%) | |||
Dec 06, 2023 | 40.26 | 40.51 | 40.26 | 40.26 | 843 | +0.06(+0.15%) |
Dec 05, 2023 | 40.70 | 40.95 | 40.20 | 40.20 | 1,721 | -0.40(-0.99%) |
Dec 04, 2023 | 40.60 | 40.60 | 40.60 | 40.60 | 1,020 | -0.90(-2.17%) |
Dec 01, 2023 | 40.70 | 41.50 | 40.70 | 41.50 | 1,175 | +0.13(+0.33%) |
Nov 30, 2023 | 41.37 | 41.37 | 41.37 | 41.37 | 2,641 | -0.44(-1.06%) |
Nov 29, 2023 | 41.92 | 42.45 | 41.38 | 41.81 | 1,015 | +0.34(+0.83%) |
Nov 28, 2023 | 41.50 | 41.50 | 41.22 | 41.47 | 760 | +0.52(+1.27%) |
Nov 27, 2023 | 40.80 | 40.95 | 40.80 | 40.95 | 748 | -0.95(-2.28%) |
Nov 24, 2023 | 41.56 | 42.10 | 41.56 | 41.90 | 1,896 | +0.93(+2.27%) |
Nov 22, 2023 | 40.97 | 40.97 | 40.97 | 40.97 | 443 | -0.93(-2.22%) |
Nov 21, 2023 | 42.00 | 42.00 | 41.47 | 41.90 | 4,441 | +0.82(+2.00%) |
Nov 20, 2023 | 41.83 | 41.83 | 40.85 | 41.08 | 4,962 | -0.91(-2.16%) |
Nov 17, 2023 | 42.87 | 42.87 | 41.98 | 41.98 | 2,113 | +0.88(+2.15%) |
Nov 16, 2023 | 40.20 | 42.00 | 40.20 | 41.10 | 1,646 | +1.21(+3.03%) |
Nov 15, 2023 | 40.53 | 40.53 | 39.89 | 39.89 | 5,236 | +1.52(+3.95%) |
Nov 14, 2023 | 39.00 | 39.10 | 38.18 | 38.37 | 1,821 | +0.60(+1.60%) |
Nov 13, 2023 | 37.64 | 39.00 | 37.64 | 37.77 | 1,202 | -0.55(-1.45%) |
Nov 10, 2023 | 38.33 | 38.33 | 38.33 | 38.33 | 601 | +0.08(+0.20%) |
Nov 09, 2023 | 38.25 | 38.25 | 38.25 | 38.25 | 454 | +0.60(+1.59%) |
Nov 07, 2023 | 37.65 | 19 | -0.55(-1.44%) | |||
Nov 06, 2023 | 38.40 | 38.85 | 37.55 | 38.20 | 1,763 | -0.20(-0.52%) |
Nov 03, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 701 | +0.66(+1.74%) |
Nov 02, 2023 | 37.78 | 38.15 | 37.74 | 37.74 | 1,884 | +0.00(+0.01%) |