Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.43 | 43.56 | 43.37 | 43.46 | 119,003 | -0.01(-0.02%) |
Jan 30, 2024 | 43.31 | 43.47 | 43.17 | 43.47 | 118,633 | +0.26(+0.60%) |
Jan 29, 2024 | 43.19 | 43.26 | 43.14 | 43.22 | 407,261 | +0.15(+0.35%) |
Jan 26, 2024 | 43.15 | 43.16 | 43.07 | 43.07 | 75,220 | -0.02(-0.05%) |
Jan 25, 2024 | 43.09 | 43.16 | 43.05 | 43.09 | 159,828 | +0.15(+0.35%) |
Jan 24, 2024 | 43.17 | 43.18 | 42.94 | 42.94 | 194,693 | -0.15(-0.34%) |
Jan 23, 2024 | 43.10 | 43.13 | 42.98 | 43.09 | 157,287 | -0.05(-0.11%) |
Jan 22, 2024 | 43.19 | 43.21 | 43.12 | 43.14 | 105,851 | +0.09(+0.21%) |
Jan 19, 2024 | 43.04 | 43.06 | 42.92 | 43.05 | 141,949 | -0.01(-0.02%) |
Jan 18, 2024 | 43.07 | 43.13 | 43.00 | 43.06 | 147,854 | -0.03(-0.07%) |
Jan 17, 2024 | 43.15 | 43.15 | 43.02 | 43.09 | 119,596 | -0.10(-0.24%) |
Jan 16, 2024 | 43.33 | 43.38 | 43.15 | 43.19 | 185,038 | -0.28(-0.65%) |
Jan 12, 2024 | 43.48 | 43.58 | 43.42 | 43.47 | 379,557 | +0.09(+0.21%) |
Jan 11, 2024 | 43.25 | 43.41 | 43.20 | 43.38 | 107,744 | +0.19(+0.44%) |
Jan 10, 2024 | 43.31 | 43.32 | 43.19 | 43.19 | 143,916 | -0.07(-0.16%) |
Jan 09, 2024 | 43.18 | 43.27 | 43.18 | 43.26 | 61,401 | +0.06(+0.14%) |
Jan 08, 2024 | 43.04 | 43.31 | 43.04 | 43.20 | 132,072 | +0.17(+0.39%) |
Jan 05, 2024 | 43.02 | 43.27 | 43.02 | 43.04 | 153,621 | -0.13(-0.30%) |
Jan 04, 2024 | 43.16 | 43.20 | 43.12 | 43.16 | 113,588 | -0.19(-0.43%) |
Jan 03, 2024 | 43.18 | 43.36 | 43.15 | 43.35 | 232,502 | -0.01(-0.02%) |
Jan 02, 2024 | 43.35 | 43.43 | 43.32 | 43.36 | 146,130 | -0.20(-0.45%) |
Dec 29, 2023 | 43.55 | 43.61 | 43.50 | 43.56 | 78,937 | -0.04(-0.09%) |
Dec 28, 2023 | 43.66 | 43.69 | 43.57 | 43.60 | 100,613 | -0.09(-0.20%) |
Dec 27, 2023 | 43.52 | 43.69 | 43.51 | 43.69 | 59,969 | +0.26(+0.59%) |
Dec 26, 2023 | 43.37 | 43.43 | 43.35 | 43.43 | 65,120 | +0.07(+0.16%) |
Dec 22, 2023 | 43.43 | 43.43 | 43.32 | 43.36 | 65,411 | -0.05(-0.11%) |
Dec 21, 2023 | 43.49 | 43.49 | 43.34 | 43.41 | 173,777 | -0.15(-0.34%) |
Dec 20, 2023 | 43.33 | 43.56 | 43.25 | 43.56 | 86,623 | +0.34(+0.78%) |
Dec 19, 2023 | 43.25 | 43.32 | 43.22 | 43.22 | 108,009 | -0.01(-0.02%) |
Dec 18, 2023 | 43.25 | 43.25 | 43.19 | 43.23 | 65,193 | -0.07(-0.16%) |
Dec 15, 2023 | 43.30 | 43.37 | 43.25 | 43.30 | 140,589 | -0.10(-0.23%) |
Dec 14, 2023 | 43.22 | 43.41 | 43.22 | 43.40 | 83,793 | +0.43(+1.01%) |
Dec 13, 2023 | 42.56 | 43.01 | 42.54 | 42.97 | 431,402 | +0.49(+1.16%) |
Dec 12, 2023 | 42.39 | 42.48 | 42.32 | 42.48 | 134,026 | +0.10(+0.23%) |
Dec 11, 2023 | 42.32 | 42.39 | 42.24 | 42.38 | 147,507 | -0.01(-0.02%) |
Dec 08, 2023 | 42.40 | 42.47 | 42.31 | 42.39 | 129,518 | -0.18(-0.42%) |
Dec 07, 2023 | 42.53 | 42.64 | 42.50 | 42.56 | 112,385 | -0.14(-0.32%) |
Dec 06, 2023 | 42.54 | 42.70 | 42.48 | 42.70 | 120,502 | +0.28(+0.65%) |
Dec 05, 2023 | 42.31 | 42.46 | 42.31 | 42.43 | 400,303 | +0.23(+0.54%) |
Dec 04, 2023 | 42.21 | 42.27 | 42.14 | 42.20 | 119,682 | -0.10(-0.23%) |
Dec 01, 2023 | 42.01 | 42.32 | 41.98 | 42.30 | 138,287 | +0.29(+0.68%) |
Nov 30, 2023 | 42.03 | 42.05 | 41.93 | 42.01 | 107,574 | -0.12(-0.28%) |
Nov 29, 2023 | 42.04 | 42.13 | 42.00 | 42.13 | 104,083 | +0.28(+0.66%) |
Nov 28, 2023 | 41.69 | 41.89 | 41.69 | 41.86 | 80,862 | +0.14(+0.33%) |
Nov 27, 2023 | 41.62 | 41.73 | 41.57 | 41.72 | 154,434 | +0.20(+0.49%) |
Nov 24, 2023 | 41.53 | 41.58 | 41.52 | 41.52 | 38,822 | -0.15(-0.37%) |
Nov 22, 2023 | 41.67 | 41.70 | 41.56 | 41.67 | 349,553 | +0.13(+0.31%) |
Nov 21, 2023 | 41.59 | 41.62 | 41.52 | 41.54 | 59,330 | -0.02(-0.05%) |
Nov 20, 2023 | 41.47 | 41.57 | 41.41 | 41.56 | 130,372 | +0.08(+0.19%) |
Nov 17, 2023 | 41.44 | 41.54 | 41.38 | 41.48 | 125,845 | +0.08(+0.19%) |
Nov 16, 2023 | 41.29 | 41.41 | 41.29 | 41.40 | 124,653 | +0.23(+0.55%) |
Nov 15, 2023 | 41.21 | 41.23 | 41.10 | 41.18 | 348,675 | -0.15(-0.36%) |
Nov 14, 2023 | 41.26 | 41.34 | 41.26 | 41.32 | 131,768 | +0.46(+1.12%) |
Nov 13, 2023 | 40.81 | 40.89 | 40.75 | 40.87 | 102,915 | -0.01(-0.04%) |
Nov 10, 2023 | 40.97 | 40.97 | 40.84 | 40.88 | 116,945 | +0.09(+0.22%) |
Nov 09, 2023 | 41.06 | 41.06 | 40.79 | 40.79 | 86,879 | -0.27(-0.67%) |
Nov 08, 2023 | 40.98 | 41.11 | 40.98 | 41.07 | 64,344 | +0.11(+0.26%) |
Nov 07, 2023 | 40.86 | 41.01 | 40.84 | 40.96 | 95,063 | +0.21(+0.51%) |
Nov 06, 2023 | 40.82 | 40.85 | 40.75 | 40.76 | 158,118 | -0.20(-0.48%) |
Nov 03, 2023 | 41.01 | 41.10 | 40.91 | 40.95 | 154,902 | +0.26(+0.63%) |
Nov 02, 2023 | 40.69 | 40.73 | 40.58 | 40.70 | 194,718 | +0.27(+0.68%) |