Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.44 | 42.95 | 42.04 | 42.10 | 434,363 | -0.36(-0.85%) |
Jan 30, 2024 | 42.34 | 42.56 | 42.03 | 42.46 | 345,198 | -0.05(-0.12%) |
Jan 29, 2024 | 42.19 | 42.64 | 41.84 | 42.51 | 664,035 | +0.51(+1.21%) |
Jan 26, 2024 | 42.50 | 42.54 | 41.88 | 42.00 | 477,050 | -0.25(-0.59%) |
Jan 25, 2024 | 42.38 | 42.86 | 41.99 | 42.25 | 453,437 | +0.41(+0.98%) |
Jan 24, 2024 | 42.11 | 42.20 | 41.57 | 41.84 | 318,167 | -0.04(-0.10%) |
Jan 23, 2024 | 42.08 | 42.15 | 41.50 | 41.88 | 340,895 | +0.38(+0.92%) |
Jan 22, 2024 | 40.92 | 41.51 | 40.75 | 41.50 | 305,751 | +0.57(+1.39%) |
Jan 19, 2024 | 41.12 | 41.22 | 40.32 | 40.93 | 345,795 | -0.10(-0.24%) |
Jan 18, 2024 | 40.91 | 41.08 | 40.40 | 41.03 | 281,040 | -0.03(-0.07%) |
Jan 17, 2024 | 40.83 | 41.52 | 40.79 | 41.06 | 247,150 | -0.16(-0.39%) |
Jan 16, 2024 | 41.55 | 41.68 | 40.82 | 41.22 | 501,760 | -0.33(-0.79%) |
Jan 12, 2024 | 41.54 | 41.74 | 40.98 | 41.55 | 249,086 | +0.40(+0.97%) |
Jan 11, 2024 | 41.28 | 41.52 | 40.86 | 41.15 | 295,635 | -0.29(-0.70%) |
Jan 10, 2024 | 41.40 | 41.48 | 40.65 | 41.44 | 357,476 | -0.08(-0.19%) |
Jan 09, 2024 | 40.62 | 41.54 | 40.33 | 41.52 | 570,466 | +0.54(+1.32%) |
Jan 08, 2024 | 40.83 | 41.35 | 40.49 | 40.98 | 785,696 | +0.20(+0.49%) |
Jan 05, 2024 | 40.82 | 41.63 | 40.61 | 40.78 | 472,222 | -0.17(-0.42%) |
Jan 04, 2024 | 41.20 | 41.56 | 40.73 | 40.95 | 519,007 | -0.11(-0.27%) |
Jan 03, 2024 | 42.71 | 42.71 | 41.01 | 41.06 | 402,446 | -1.27(-3.00%) |
Jan 02, 2024 | 41.15 | 42.85 | 41.05 | 42.33 | 1,081,327 | +0.88(+2.12%) |
Dec 29, 2023 | 41.29 | 41.76 | 40.92 | 41.45 | 285,288 | +0.07(+0.17%) |
Dec 28, 2023 | 40.65 | 41.40 | 40.65 | 41.38 | 308,643 | +0.61(+1.50%) |
Dec 27, 2023 | 40.71 | 41.00 | 40.55 | 40.77 | 337,590 | +0.18(+0.44%) |
Dec 26, 2023 | 40.48 | 40.97 | 40.13 | 40.59 | 320,138 | +0.11(+0.27%) |
Dec 22, 2023 | 40.35 | 40.96 | 40.24 | 40.48 | 343,930 | +0.17(+0.42%) |
Dec 21, 2023 | 40.27 | 40.40 | 39.66 | 40.31 | 451,341 | +0.36(+0.90%) |
Dec 20, 2023 | 41.13 | 41.47 | 39.90 | 39.95 | 570,714 | -1.53(-3.69%) |
Dec 19, 2023 | 41.56 | 42.36 | 41.07 | 41.48 | 583,820 | +0.09(+0.22%) |
Dec 18, 2023 | 41.42 | 41.52 | 40.85 | 41.39 | 416,193 | +0.20(+0.49%) |
Dec 15, 2023 | 42.30 | 42.34 | 41.14 | 41.19 | 1,389,961 | -1.17(-2.76%) |
Dec 14, 2023 | 42.93 | 43.41 | 42.25 | 42.36 | 523,865 | -0.56(-1.30%) |
Dec 13, 2023 | 41.57 | 43.15 | 41.22 | 42.92 | 477,748 | +1.33(+3.20%) |
Dec 12, 2023 | 41.89 | 41.89 | 41.38 | 41.59 | 407,225 | -0.36(-0.86%) |
Dec 11, 2023 | 41.79 | 41.97 | 41.29 | 41.95 | 353,771 | +0.28(+0.67%) |
Dec 08, 2023 | 41.97 | 41.97 | 41.36 | 41.67 | 339,772 | -0.29(-0.69%) |
Dec 07, 2023 | 41.36 | 41.99 | 40.91 | 41.96 | 294,086 | +0.68(+1.65%) |
Dec 06, 2023 | 41.29 | 41.88 | 41.24 | 41.28 | 318,648 | -0.05(-0.12%) |
Dec 05, 2023 | 42.10 | 42.33 | 41.25 | 41.33 | 339,622 | -0.63(-1.50%) |
Dec 04, 2023 | 40.99 | 42.11 | 40.99 | 41.96 | 265,583 | +0.81(+1.97%) |
Dec 01, 2023 | 40.70 | 41.21 | 40.57 | 41.15 | 545,161 | +0.44(+1.08%) |
Nov 30, 2023 | 39.97 | 40.73 | 39.69 | 40.71 | 428,839 | +0.86(+2.16%) |
Nov 29, 2023 | 40.08 | 40.31 | 39.84 | 39.85 | 371,378 | -0.21(-0.52%) |
Nov 28, 2023 | 40.43 | 40.50 | 40.05 | 40.06 | 438,170 | -0.50(-1.23%) |
Nov 27, 2023 | 41.22 | 41.22 | 40.54 | 40.56 | 206,254 | -0.69(-1.67%) |
Nov 24, 2023 | 41.30 | 41.78 | 41.06 | 41.25 | 100,896 | -0.11(-0.27%) |
Nov 22, 2023 | 41.11 | 41.42 | 40.80 | 41.36 | 184,467 | +0.76(+1.87%) |
Nov 21, 2023 | 40.81 | 41.02 | 40.49 | 40.60 | 289,273 | -0.17(-0.42%) |
Nov 20, 2023 | 39.81 | 40.84 | 39.81 | 40.77 | 412,042 | +0.96(+2.41%) |
Nov 17, 2023 | 40.49 | 40.62 | 39.80 | 39.81 | 563,431 | -0.42(-1.04%) |
Nov 16, 2023 | 40.35 | 40.57 | 40.17 | 40.23 | 391,336 | -0.27(-0.67%) |
Nov 15, 2023 | 40.21 | 40.89 | 40.21 | 40.50 | 814,479 | +0.23(+0.57%) |
Nov 14, 2023 | 40.04 | 40.56 | 39.75 | 40.27 | 930,760 | +0.90(+2.29%) |
Nov 13, 2023 | 38.44 | 39.52 | 38.44 | 39.37 | 494,234 | +0.59(+1.52%) |
Nov 10, 2023 | 39.82 | 39.82 | 38.67 | 38.78 | 496,102 | -1.13(-2.83%) |
Nov 09, 2023 | 39.37 | 40.07 | 38.93 | 39.91 | 545,293 | +0.69(+1.76%) |
Nov 08, 2023 | 38.83 | 39.26 | 38.27 | 39.22 | 400,388 | +0.56(+1.45%) |
Nov 07, 2023 | 37.73 | 38.98 | 37.48 | 38.66 | 674,711 | +0.54(+1.42%) |
Nov 06, 2023 | 40.05 | 40.07 | 36.11 | 38.12 | 1,533,467 | -4.38(-10.31%) |
Nov 03, 2023 | 42.89 | 42.97 | 42.15 | 42.50 | 433,411 | +0.31(+0.73%) |
Nov 02, 2023 | 41.75 | 42.48 | 41.53 | 42.19 | 254,854 | +0.66(+1.59%) |