Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.67 | 43.67 | 43.51 | 43.30 | 11,331 | -0.52(-1.18%) |
Jan 30, 2024 | 43.64 | 43.84 | 43.63 | 43.81 | 24,576 | +0.18(+0.41%) |
Jan 29, 2024 | 43.37 | 43.63 | 43.33 | 43.63 | 10,454 | +0.21(+0.48%) |
Jan 26, 2024 | 43.38 | 43.55 | 43.34 | 43.42 | 9,535 | +0.02(+0.05%) |
Jan 25, 2024 | 43.28 | 43.41 | 43.24 | 43.40 | 19,901 | +0.32(+0.75%) |
Jan 24, 2024 | 43.42 | 43.42 | 43.07 | 43.08 | 19,424 | -0.12(-0.27%) |
Jan 23, 2024 | 43.30 | 43.31 | 43.07 | 43.20 | 15,612 | +0.02(+0.03%) |
Jan 22, 2024 | 43.10 | 43.34 | 43.07 | 43.18 | 14,547 | +0.28(+0.65%) |
Jan 19, 2024 | 42.67 | 42.96 | 42.57 | 42.90 | 45,489 | +0.30(+0.71%) |
Jan 18, 2024 | 42.43 | 42.60 | 42.22 | 42.60 | 406,396 | +0.25(+0.60%) |
Jan 17, 2024 | 42.42 | 42.42 | 42.25 | 42.35 | 5,489 | -0.09(-0.22%) |
Jan 16, 2024 | 42.43 | 42.53 | 42.36 | 42.44 | 7,405 | -0.09(-0.21%) |
Jan 12, 2024 | 42.61 | 42.61 | 42.47 | 42.53 | 20,989 | +0.08(+0.20%) |
Jan 11, 2024 | 42.36 | 42.45 | 42.12 | 42.45 | 42,327 | +0.09(+0.21%) |
Jan 10, 2024 | 42.22 | 42.37 | 42.21 | 42.36 | 21,860 | +0.20(+0.46%) |
Jan 09, 2024 | 42.07 | 42.21 | 42.04 | 42.16 | 13,572 | -0.04(-0.08%) |
Jan 08, 2024 | 41.67 | 42.20 | 41.67 | 42.20 | 12,918 | +0.47(+1.13%) |
Jan 05, 2024 | 41.63 | 41.91 | 41.63 | 41.73 | 474,748 | +0.03(+0.07%) |
Jan 04, 2024 | 41.86 | 41.97 | 41.70 | 41.70 | 16,115 | -0.10(-0.24%) |
Jan 03, 2024 | 41.95 | 41.97 | 41.74 | 41.80 | 31,483 | -0.30(-0.71%) |
Jan 02, 2024 | 42.01 | 42.13 | 41.92 | 42.10 | 20,972 | +0.05(+0.11%) |
Dec 29, 2023 | 42.09 | 42.18 | 41.96 | 42.05 | 27,990 | -0.09(-0.21%) |
Dec 28, 2023 | 42.16 | 42.21 | 42.13 | 42.14 | 5,782 | +0.04(+0.10%) |
Dec 27, 2023 | 42.13 | 42.19 | 42.05 | 42.10 | 21,422 | -0.02(-0.04%) |
Dec 26, 2023 | 42.00 | 42.18 | 41.96 | 42.12 | 14,447 | +0.09(+0.20%) |
Dec 22, 2023 | 41.93 | 42.21 | 41.93 | 42.03 | 368,573 | +0.04(+0.09%) |
Dec 21, 2023 | 41.88 | 42.00 | 41.73 | 41.99 | 21,159 | +0.27(+0.66%) |
Dec 20, 2023 | 42.10 | 42.30 | 41.72 | 41.72 | 18,134 | -0.48(-1.14%) |
Dec 19, 2023 | 42.13 | 42.23 | 42.13 | 42.20 | 15,458 | +0.21(+0.50%) |
Dec 18, 2023 | 41.86 | 42.02 | 41.86 | 41.99 | 13,349 | +0.20(+0.48%) |
Dec 15, 2023 | 41.80 | 41.86 | 41.64 | 41.79 | 9,935 | -0.18(-0.43%) |
Dec 14, 2023 | 42.22 | 42.22 | 41.87 | 41.97 | 5,274 | +0.03(+0.07%) |
Dec 13, 2023 | 41.57 | 41.97 | 41.47 | 41.94 | 17,597 | +0.45(+1.08%) |
Dec 12, 2023 | 41.38 | 41.58 | 41.26 | 41.49 | 15,494 | +0.12(+0.30%) |
Dec 11, 2023 | 41.19 | 41.39 | 41.19 | 41.37 | 8,198 | +0.37(+0.91%) |
Dec 08, 2023 | 40.78 | 41.02 | 40.78 | 41.00 | 8,455 | +0.18(+0.44%) |
Dec 07, 2023 | 40.80 | 40.88 | 40.78 | 40.82 | 9,188 | +0.08(+0.20%) |
Dec 06, 2023 | 41.07 | 41.07 | 40.70 | 40.74 | 16,566 | -0.14(-0.34%) |
Dec 05, 2023 | 40.96 | 41.01 | 40.82 | 40.88 | 7,996 | -0.24(-0.58%) |
Dec 04, 2023 | 40.97 | 41.15 | 40.97 | 41.12 | 10,500 | +0.07(+0.17%) |
Dec 01, 2023 | 40.51 | 41.05 | 40.51 | 41.05 | 36,249 | +0.49(+1.21%) |
Nov 30, 2023 | 40.25 | 40.56 | 40.18 | 40.56 | 17,647 | +0.36(+0.89%) |
Nov 29, 2023 | 40.38 | 40.39 | 40.15 | 40.20 | 9,327 | +0.07(+0.17%) |
Nov 28, 2023 | 40.28 | 40.37 | 39.95 | 40.13 | 138,182 | -0.21(-0.53%) |
Nov 27, 2023 | 40.39 | 40.39 | 40.30 | 40.34 | 16,607 | +0.03(+0.07%) |
Nov 24, 2023 | 40.28 | 40.39 | 40.26 | 40.32 | 2,501 | +0.20(+0.49%) |
Nov 22, 2023 | 40.03 | 40.33 | 40.02 | 40.12 | 302,852 | +0.28(+0.69%) |
Nov 21, 2023 | 39.83 | 39.91 | 39.60 | 39.84 | 893,024 | -0.04(-0.09%) |
Nov 20, 2023 | 39.78 | 39.98 | 39.77 | 39.88 | 85,057 | +0.19(+0.49%) |
Nov 17, 2023 | 39.58 | 39.73 | 39.58 | 39.69 | 19,146 | +0.19(+0.47%) |
Nov 16, 2023 | 39.51 | 39.60 | 39.40 | 39.50 | 12,511 | -0.21(-0.52%) |
Nov 15, 2023 | 39.88 | 39.89 | 39.71 | 39.71 | 5,694 | +0.00(+0.00%) |
Nov 14, 2023 | 39.39 | 39.82 | 39.39 | 39.70 | 18,175 | +0.65(+1.65%) |
Nov 13, 2023 | 38.92 | 39.10 | 38.92 | 39.06 | 10,418 | +0.02(+0.05%) |
Nov 10, 2023 | 38.75 | 39.04 | 38.61 | 39.04 | 14,816 | +0.50(+1.29%) |
Nov 09, 2023 | 38.87 | 38.87 | 38.53 | 38.54 | 3,352 | -0.22(-0.56%) |
Nov 08, 2023 | 38.89 | 38.90 | 38.64 | 38.76 | 7,721 | -0.02(-0.05%) |
Nov 07, 2023 | 38.76 | 38.90 | 38.76 | 38.78 | 17,145 | -0.01(-0.03%) |
Nov 06, 2023 | 38.92 | 38.92 | 38.68 | 38.79 | 16,047 | -0.07(-0.18%) |
Nov 03, 2023 | 38.54 | 38.97 | 38.54 | 38.86 | 14,713 | +0.59(+1.54%) |
Nov 02, 2023 | 37.90 | 38.31 | 37.90 | 38.27 | 22,707 | +0.46(+1.20%) |