Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.20 | 42.39 | 41.78 | 41.79 | 207,937 | -0.18(-0.43%) |
Jan 30, 2024 | 41.89 | 42.05 | 41.66 | 41.97 | 196,513 | +0.14(+0.34%) |
Jan 29, 2024 | 42.10 | 42.12 | 41.61 | 41.83 | 196,425 | -0.30(-0.72%) |
Jan 26, 2024 | 42.27 | 42.27 | 41.96 | 42.13 | 100,031 | +0.03(+0.07%) |
Jan 25, 2024 | 42.43 | 42.43 | 41.90 | 42.10 | 144,151 | -0.14(-0.34%) |
Jan 24, 2024 | 42.30 | 42.54 | 42.17 | 42.25 | 146,430 | +0.18(+0.43%) |
Jan 23, 2024 | 41.98 | 42.20 | 41.76 | 42.07 | 162,177 | +0.01(+0.02%) |
Jan 22, 2024 | 41.11 | 42.07 | 41.11 | 42.06 | 205,919 | +0.97(+2.35%) |
Jan 19, 2024 | 41.36 | 41.36 | 40.93 | 41.09 | 214,721 | +0.29(+0.72%) |
Jan 18, 2024 | 40.34 | 40.91 | 40.06 | 40.80 | 167,946 | +0.46(+1.15%) |
Jan 17, 2024 | 40.25 | 40.73 | 40.14 | 40.33 | 189,492 | +0.09(+0.24%) |
Jan 16, 2024 | 40.22 | 40.26 | 39.89 | 40.24 | 215,004 | +0.20(+0.50%) |
Jan 12, 2024 | 40.35 | 40.46 | 39.90 | 40.04 | 123,512 | -0.12(-0.31%) |
Jan 11, 2024 | 39.85 | 40.20 | 39.49 | 40.16 | 152,408 | +0.18(+0.45%) |
Jan 10, 2024 | 39.97 | 40.25 | 39.87 | 39.98 | 127,565 | -0.15(-0.38%) |
Jan 09, 2024 | 40.30 | 40.49 | 39.57 | 40.13 | 204,370 | -0.35(-0.87%) |
Jan 08, 2024 | 41.12 | 41.20 | 40.25 | 40.48 | 163,692 | -0.65(-1.59%) |
Jan 05, 2024 | 40.92 | 41.45 | 40.92 | 41.14 | 500,973 | +0.41(+1.00%) |
Jan 04, 2024 | 40.47 | 41.06 | 40.16 | 40.73 | 445,066 | +0.50(+1.25%) |
Jan 03, 2024 | 40.49 | 40.71 | 40.20 | 40.23 | 366,589 | -0.30(-0.75%) |
Jan 02, 2024 | 40.23 | 40.67 | 40.23 | 40.53 | 232,601 | +0.41(+1.02%) |
Dec 29, 2023 | 40.20 | 40.48 | 39.85 | 40.12 | 162,960 | +0.04(+0.09%) |
Dec 28, 2023 | 39.70 | 40.13 | 39.70 | 40.08 | 160,256 | +0.39(+0.98%) |
Dec 27, 2023 | 39.81 | 39.92 | 39.67 | 39.70 | 131,870 | -0.15(-0.38%) |
Dec 26, 2023 | 39.88 | 39.97 | 39.68 | 39.85 | 96,578 | -0.01(-0.02%) |
Dec 22, 2023 | 39.98 | 40.15 | 39.69 | 39.86 | 109,189 | +0.11(+0.29%) |
Dec 21, 2023 | 39.95 | 40.06 | 39.28 | 39.74 | 142,374 | -0.20(-0.50%) |
Dec 20, 2023 | 40.06 | 40.25 | 39.82 | 39.94 | 275,100 | -0.20(-0.50%) |
Dec 19, 2023 | 39.59 | 40.18 | 39.54 | 40.14 | 213,075 | +0.46(+1.15%) |
Dec 18, 2023 | 39.12 | 39.74 | 38.87 | 39.69 | 155,992 | +0.60(+1.53%) |
Dec 15, 2023 | 39.25 | 39.47 | 38.80 | 39.09 | 399,670 | -0.04(-0.10%) |
Dec 14, 2023 | 40.09 | 40.09 | 39.00 | 39.13 | 244,006 | -0.94(-2.34%) |
Dec 13, 2023 | 39.54 | 40.06 | 39.17 | 40.06 | 680,132 | +0.45(+1.12%) |
Dec 12, 2023 | 39.36 | 39.75 | 39.31 | 39.62 | 162,697 | +0.10(+0.26%) |
Dec 11, 2023 | 39.50 | 39.74 | 39.41 | 39.52 | 144,153 | +0.11(+0.29%) |
Dec 08, 2023 | 39.38 | 39.41 | 39.07 | 39.40 | 194,931 | -0.09(-0.24%) |
Dec 07, 2023 | 40.29 | 40.29 | 39.46 | 39.50 | 150,906 | -0.60(-1.49%) |
Dec 06, 2023 | 40.80 | 41.17 | 39.80 | 40.09 | 225,101 | -0.91(-2.22%) |
Dec 05, 2023 | 40.48 | 41.33 | 40.40 | 41.00 | 229,307 | +0.52(+1.29%) |
Dec 04, 2023 | 40.00 | 40.66 | 40.00 | 40.48 | 167,025 | +0.45(+1.11%) |
Dec 01, 2023 | 39.90 | 40.23 | 39.82 | 40.04 | 149,345 | +0.09(+0.21%) |
Nov 30, 2023 | 39.27 | 39.99 | 39.27 | 39.95 | 152,875 | +0.69(+1.76%) |
Nov 29, 2023 | 39.36 | 39.49 | 39.06 | 39.26 | 125,921 | -0.05(-0.12%) |
Nov 28, 2023 | 39.82 | 39.89 | 39.21 | 39.31 | 116,327 | -0.45(-1.12%) |
Nov 27, 2023 | 39.65 | 39.88 | 39.44 | 39.75 | 151,495 | +0.10(+0.26%) |
Nov 24, 2023 | 39.49 | 40.03 | 39.49 | 39.65 | 71,690 | +0.28(+0.72%) |
Nov 22, 2023 | 39.03 | 39.46 | 38.86 | 39.36 | 146,319 | +0.25(+0.63%) |
Nov 21, 2023 | 38.64 | 39.31 | 38.64 | 39.12 | 201,238 | +0.56(+1.45%) |
Nov 20, 2023 | 37.90 | 38.71 | 37.69 | 38.56 | 222,346 | +0.51(+1.35%) |
Nov 17, 2023 | 37.74 | 38.21 | 37.74 | 38.05 | 203,668 | +0.36(+0.96%) |
Nov 16, 2023 | 37.31 | 37.71 | 37.31 | 37.68 | 163,393 | +0.49(+1.33%) |
Nov 15, 2023 | 37.41 | 37.52 | 37.16 | 37.19 | 118,133 | -0.28(-0.73%) |
Nov 14, 2023 | 36.97 | 37.60 | 36.86 | 37.47 | 169,819 | +0.40(+1.07%) |
Nov 13, 2023 | 36.97 | 37.20 | 36.86 | 37.07 | 106,568 | +0.12(+0.33%) |
Nov 10, 2023 | 36.96 | 37.01 | 36.34 | 36.95 | 158,282 | -0.06(-0.15%) |
Nov 09, 2023 | 36.79 | 37.08 | 36.60 | 37.00 | 147,941 | +0.23(+0.61%) |
Nov 08, 2023 | 37.04 | 37.19 | 36.69 | 36.78 | 111,771 | -0.34(-0.91%) |
Nov 07, 2023 | 37.31 | 37.31 | 37.04 | 37.11 | 153,047 | -0.33(-0.88%) |
Nov 06, 2023 | 37.50 | 37.69 | 37.26 | 37.44 | 280,077 | -0.12(-0.32%) |
Nov 03, 2023 | 38.09 | 38.11 | 37.54 | 37.56 | 161,317 | -0.36(-0.94%) |
Nov 02, 2023 | 38.25 | 38.38 | 37.54 | 37.92 | 251,374 | -0.31(-0.81%) |