Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.93 | 42.06 | 41.40 | 41.45 | 987,153 | -0.36(-0.85%) |
Jan 30, 2024 | 41.68 | 41.95 | 41.51 | 41.81 | 938,319 | -0.05(-0.12%) |
Jan 29, 2024 | 41.88 | 41.91 | 41.65 | 41.86 | 828,203 | -0.07(-0.17%) |
Jan 26, 2024 | 42.00 | 42.12 | 41.81 | 41.93 | 504,921 | +0.00(+0.00%) |
Jan 25, 2024 | 41.46 | 41.93 | 41.46 | 41.93 | 1,076,742 | +0.92(+2.25%) |
Jan 24, 2024 | 41.61 | 41.65 | 40.99 | 41.00 | 697,336 | -0.49(-1.17%) |
Jan 23, 2024 | 41.42 | 41.55 | 41.29 | 41.49 | 535,693 | +0.11(+0.26%) |
Jan 22, 2024 | 41.40 | 41.58 | 41.23 | 41.38 | 598,858 | -0.02(-0.04%) |
Jan 19, 2024 | 41.24 | 41.49 | 40.96 | 41.40 | 723,527 | +0.21(+0.50%) |
Jan 18, 2024 | 41.35 | 41.35 | 40.93 | 41.19 | 738,884 | -0.16(-0.38%) |
Jan 17, 2024 | 41.50 | 41.83 | 41.19 | 41.35 | 740,049 | -0.44(-1.06%) |
Jan 16, 2024 | 41.95 | 42.01 | 41.72 | 41.79 | 642,541 | -0.36(-0.84%) |
Jan 12, 2024 | 42.28 | 42.42 | 42.06 | 42.15 | 470,482 | +0.15(+0.35%) |
Jan 11, 2024 | 42.26 | 42.28 | 41.86 | 42.00 | 529,880 | -0.32(-0.75%) |
Jan 10, 2024 | 42.43 | 42.49 | 42.22 | 42.32 | 507,540 | -0.16(-0.37%) |
Jan 09, 2024 | 42.48 | 42.52 | 42.29 | 42.47 | 432,001 | -0.25(-0.58%) |
Jan 08, 2024 | 42.36 | 42.72 | 42.25 | 42.72 | 1,033,040 | +0.25(+0.58%) |
Jan 05, 2024 | 42.14 | 42.60 | 42.00 | 42.47 | 637,365 | +0.25(+0.58%) |
Jan 04, 2024 | 42.34 | 42.47 | 42.19 | 42.23 | 528,700 | -0.05(-0.12%) |
Jan 03, 2024 | 42.42 | 42.55 | 42.18 | 42.28 | 483,226 | -0.25(-0.58%) |
Jan 02, 2024 | 41.77 | 42.68 | 41.77 | 42.52 | 569,687 | +0.68(+1.63%) |
Dec 29, 2023 | 41.93 | 42.02 | 41.73 | 41.84 | 739,706 | -0.20(-0.47%) |
Dec 28, 2023 | 41.82 | 42.06 | 41.82 | 42.04 | 526,803 | +0.15(+0.35%) |
Dec 27, 2023 | 41.85 | 41.96 | 41.73 | 41.89 | 439,450 | +0.01(+0.02%) |
Dec 26, 2023 | 41.63 | 41.97 | 41.61 | 41.88 | 379,422 | +0.23(+0.54%) |
Dec 22, 2023 | 41.58 | 41.89 | 41.53 | 41.65 | 462,960 | +0.21(+0.50%) |
Dec 21, 2023 | 41.40 | 41.54 | 41.11 | 41.45 | 464,999 | +0.27(+0.65%) |
Dec 20, 2023 | 41.67 | 41.83 | 41.18 | 41.18 | 568,497 | -0.60(-1.44%) |
Dec 19, 2023 | 41.55 | 41.79 | 41.51 | 41.78 | 535,754 | +0.34(+0.81%) |
Dec 18, 2023 | 41.68 | 41.74 | 41.44 | 41.45 | 914,562 | -0.00(-0.00%) |
Dec 15, 2023 | 41.73 | 41.85 | 41.33 | 41.45 | 783,529 | -0.48(-1.15%) |
Dec 14, 2023 | 41.80 | 42.26 | 41.78 | 41.93 | 817,554 | +0.45(+1.09%) |
Dec 13, 2023 | 40.43 | 41.48 | 40.28 | 41.48 | 690,182 | +0.96(+2.38%) |
Dec 12, 2023 | 40.73 | 40.73 | 40.41 | 40.51 | 461,776 | -0.20(-0.48%) |
Dec 11, 2023 | 40.66 | 40.79 | 40.54 | 40.71 | 538,004 | +0.03(+0.07%) |
Dec 08, 2023 | 40.59 | 40.75 | 40.46 | 40.68 | 603,394 | +0.06(+0.15%) |
Dec 07, 2023 | 40.52 | 40.69 | 40.33 | 40.62 | 497,919 | +0.22(+0.53%) |
Dec 06, 2023 | 40.44 | 40.68 | 40.37 | 40.41 | 705,101 | +0.02(+0.05%) |
Dec 05, 2023 | 40.53 | 40.60 | 40.31 | 40.39 | 807,618 | -0.24(-0.58%) |
Dec 04, 2023 | 40.32 | 40.67 | 40.31 | 40.62 | 1,287,429 | +0.10(+0.24%) |
Dec 01, 2023 | 39.92 | 40.52 | 39.88 | 40.52 | 780,058 | +0.53(+1.33%) |
Nov 30, 2023 | 39.63 | 40.01 | 39.56 | 39.99 | 570,560 | +0.48(+1.22%) |
Nov 29, 2023 | 39.45 | 39.69 | 39.44 | 39.51 | 459,647 | +0.19(+0.47%) |
Nov 28, 2023 | 39.20 | 39.40 | 39.06 | 39.33 | 522,245 | +0.13(+0.33%) |
Nov 27, 2023 | 39.15 | 39.24 | 38.97 | 39.20 | 1,009,480 | +0.04(+0.10%) |
Nov 24, 2023 | 39.07 | 39.19 | 38.98 | 39.16 | 205,297 | +0.14(+0.35%) |
Nov 22, 2023 | 38.89 | 39.03 | 38.75 | 39.02 | 412,298 | +0.21(+0.53%) |
Nov 21, 2023 | 38.83 | 38.91 | 38.64 | 38.81 | 400,856 | -0.08(-0.20%) |
Nov 20, 2023 | 38.78 | 38.97 | 38.54 | 38.89 | 702,678 | -0.02(-0.04%) |
Nov 17, 2023 | 38.90 | 38.98 | 38.70 | 38.91 | 345,887 | +0.21(+0.53%) |
Nov 16, 2023 | 38.92 | 39.07 | 38.57 | 38.70 | 571,322 | -0.16(-0.40%) |
Nov 15, 2023 | 38.60 | 38.98 | 38.60 | 38.86 | 504,060 | +0.29(+0.76%) |
Nov 14, 2023 | 38.05 | 38.71 | 38.05 | 38.57 | 519,307 | +1.07(+2.84%) |
Nov 13, 2023 | 37.62 | 37.72 | 37.44 | 37.50 | 386,608 | -0.26(-0.70%) |
Nov 10, 2023 | 37.71 | 37.80 | 37.44 | 37.76 | 507,383 | +0.27(+0.73%) |
Nov 09, 2023 | 38.00 | 38.01 | 37.48 | 37.49 | 572,920 | -0.40(-1.06%) |
Nov 08, 2023 | 38.05 | 38.10 | 37.72 | 37.89 | 539,686 | -0.17(-0.44%) |
Nov 07, 2023 | 38.23 | 38.23 | 38.03 | 38.06 | 421,356 | -0.27(-0.71%) |
Nov 06, 2023 | 38.56 | 38.61 | 38.30 | 38.33 | 457,131 | -0.22(-0.56%) |
Nov 03, 2023 | 38.54 | 38.79 | 38.50 | 38.55 | 513,694 | +0.42(+1.10%) |
Nov 02, 2023 | 37.54 | 38.18 | 37.51 | 38.13 | 897,018 | +0.74(+1.99%) |