Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.12 | 42.13 | 41.53 | 41.53 | 2,818 | -0.69(-1.62%) |
Jan 30, 2024 | 42.30 | 42.30 | 41.99 | 42.22 | 5,600 | +0.07(+0.17%) |
Jan 29, 2024 | 41.66 | 42.15 | 41.66 | 42.15 | 3,669 | +0.46(+1.10%) |
Jan 26, 2024 | 41.80 | 41.84 | 41.50 | 41.69 | 6,820 | -0.06(-0.15%) |
Jan 25, 2024 | 41.98 | 41.98 | 41.60 | 41.75 | 8,336 | +0.29(+0.70%) |
Jan 24, 2024 | 42.11 | 42.11 | 41.46 | 41.46 | 9,508 | -0.26(-0.62%) |
Jan 23, 2024 | 41.84 | 41.84 | 41.53 | 41.72 | 1,660 | -0.27(-0.64%) |
Jan 22, 2024 | 41.82 | 42.03 | 41.82 | 41.99 | 8,216 | +0.50(+1.20%) |
Jan 19, 2024 | 41.19 | 41.52 | 41.03 | 41.49 | 9,925 | +0.51(+1.23%) |
Jan 18, 2024 | 40.96 | 41.00 | 40.78 | 40.99 | 5,905 | +0.38(+0.94%) |
Jan 17, 2024 | 40.25 | 40.60 | 40.25 | 40.60 | 13,651 | -0.14(-0.34%) |
Jan 16, 2024 | 40.79 | 41.05 | 40.69 | 40.74 | 7,801 | -0.32(-0.78%) |
Jan 12, 2024 | 41.30 | 41.30 | 40.94 | 41.06 | 4,907 | +0.10(+0.25%) |
Jan 11, 2024 | 40.91 | 40.96 | 40.52 | 40.96 | 6,184 | +0.06(+0.14%) |
Jan 10, 2024 | 40.81 | 40.90 | 40.76 | 40.90 | 8,604 | +0.07(+0.18%) |
Jan 09, 2024 | 40.67 | 40.91 | 40.55 | 40.83 | 5,997 | -0.12(-0.29%) |
Jan 08, 2024 | 40.16 | 40.95 | 40.08 | 40.95 | 7,129 | +0.68(+1.68%) |
Jan 05, 2024 | 40.01 | 40.44 | 39.99 | 40.27 | 22,182 | +0.19(+0.48%) |
Jan 04, 2024 | 40.18 | 40.40 | 40.06 | 40.08 | 4,385 | -0.11(-0.27%) |
Jan 03, 2024 | 40.65 | 40.65 | 40.14 | 40.19 | 20,161 | -0.77(-1.88%) |
Jan 02, 2024 | 40.92 | 41.15 | 40.79 | 40.96 | 53,700 | -0.24(-0.57%) |
Dec 29, 2023 | 41.47 | 41.56 | 41.20 | 41.20 | 5,011 | -0.33(-0.79%) |
Dec 28, 2023 | 41.72 | 41.73 | 41.52 | 41.52 | 5,511 | -0.26(-0.61%) |
Dec 27, 2023 | 41.78 | 41.93 | 41.68 | 41.78 | 11,473 | -0.01(-0.02%) |
Dec 26, 2023 | 41.49 | 41.91 | 41.49 | 41.79 | 8,323 | +0.41(+1.00%) |
Dec 22, 2023 | 41.48 | 41.53 | 41.32 | 41.38 | 7,596 | +0.09(+0.21%) |
Dec 21, 2023 | 41.04 | 41.29 | 40.90 | 41.29 | 8,856 | +0.73(+1.80%) |
Dec 20, 2023 | 41.11 | 41.46 | 40.56 | 40.56 | 19,219 | -0.73(-1.76%) |
Dec 19, 2023 | 40.82 | 41.30 | 40.82 | 41.29 | 8,539 | +0.49(+1.21%) |
Dec 18, 2023 | 41.02 | 41.02 | 40.73 | 40.80 | 6,893 | +0.02(+0.04%) |
Dec 15, 2023 | 41.12 | 41.14 | 40.78 | 40.78 | 16,110 | -0.38(-0.92%) |
Dec 14, 2023 | 40.91 | 41.26 | 40.91 | 41.16 | 11,260 | +0.70(+1.73%) |
Dec 13, 2023 | 39.51 | 40.46 | 39.47 | 40.46 | 15,924 | +0.98(+2.49%) |
Dec 12, 2023 | 39.46 | 39.63 | 39.35 | 39.48 | 4,733 | -0.10(-0.25%) |
Dec 11, 2023 | 39.36 | 39.63 | 39.36 | 39.58 | 7,588 | +0.15(+0.38%) |
Dec 08, 2023 | 39.61 | 39.61 | 39.32 | 39.43 | 7,208 | +0.20(+0.51%) |
Dec 07, 2023 | 39.11 | 39.23 | 39.11 | 39.23 | 1,041 | +0.11(+0.27%) |
Dec 06, 2023 | 39.63 | 39.63 | 39.12 | 39.12 | 5,869 | -0.35(-0.88%) |
Dec 05, 2023 | 39.86 | 39.86 | 39.47 | 39.47 | 6,629 | -0.51(-1.27%) |
Dec 04, 2023 | 39.81 | 40.04 | 39.81 | 39.97 | 8,095 | +0.12(+0.30%) |
Dec 01, 2023 | 39.38 | 39.86 | 39.30 | 39.86 | 20,232 | +0.76(+1.93%) |
Nov 30, 2023 | 39.07 | 39.10 | 38.95 | 39.10 | 33,410 | +0.24(+0.61%) |
Nov 29, 2023 | 39.15 | 39.17 | 38.84 | 38.86 | 17,554 | +0.06(+0.16%) |
Nov 28, 2023 | 39.15 | 39.15 | 38.80 | 38.80 | 3,778 | -0.42(-1.06%) |
Nov 27, 2023 | 39.01 | 39.26 | 39.01 | 39.22 | 4,955 | -0.07(-0.18%) |
Nov 24, 2023 | 39.35 | 39.36 | 39.29 | 39.29 | 2,021 | +0.15(+0.38%) |
Nov 22, 2023 | 38.91 | 39.18 | 38.91 | 39.14 | 8,129 | +0.26(+0.68%) |
Nov 21, 2023 | 38.91 | 39.02 | 38.87 | 38.88 | 7,039 | -0.21(-0.54%) |
Nov 20, 2023 | 38.99 | 39.17 | 38.86 | 39.09 | 8,591 | +0.22(+0.56%) |
Nov 17, 2023 | 38.81 | 39.02 | 38.81 | 38.87 | 13,556 | +0.30(+0.79%) |
Nov 16, 2023 | 39.11 | 39.11 | 38.43 | 38.57 | 5,333 | -0.56(-1.43%) |
Nov 15, 2023 | 39.24 | 39.44 | 39.11 | 39.13 | 7,580 | -0.07(-0.18%) |
Nov 14, 2023 | 38.72 | 39.28 | 38.72 | 39.20 | 10,585 | +1.12(+2.95%) |
Nov 13, 2023 | 37.87 | 38.15 | 37.81 | 38.07 | 15,922 | +0.15(+0.39%) |
Nov 10, 2023 | 37.68 | 37.95 | 37.57 | 37.92 | 145,620 | +0.37(+1.00%) |
Nov 09, 2023 | 38.06 | 38.06 | 37.54 | 37.55 | 8,617 | -0.28(-0.75%) |
Nov 08, 2023 | 38.18 | 38.18 | 37.82 | 37.83 | 11,481 | -0.34(-0.89%) |
Nov 07, 2023 | 38.29 | 38.29 | 38.09 | 38.17 | 6,826 | -0.33(-0.85%) |
Nov 06, 2023 | 38.96 | 38.96 | 38.33 | 38.50 | 11,516 | -0.39(-1.00%) |
Nov 03, 2023 | 38.69 | 39.05 | 38.69 | 38.89 | 5,699 | +0.62(+1.61%) |
Nov 02, 2023 | 37.89 | 38.29 | 37.89 | 38.27 | 10,844 | +0.59(+1.56%) |