Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.99 | 42.15 | 41.48 | 41.51 | 361,419 | -0.33(-0.79%) |
Jan 30, 2024 | 41.78 | 41.89 | 41.62 | 41.84 | 372,837 | -0.29(-0.69%) |
Jan 29, 2024 | 41.94 | 42.16 | 41.78 | 42.13 | 284,516 | +0.15(+0.36%) |
Jan 26, 2024 | 42.01 | 42.10 | 41.92 | 41.98 | 162,318 | +0.14(+0.33%) |
Jan 25, 2024 | 41.99 | 41.99 | 41.68 | 41.84 | 380,138 | +0.14(+0.34%) |
Jan 24, 2024 | 42.10 | 42.20 | 41.69 | 41.70 | 706,168 | +0.28(+0.68%) |
Jan 23, 2024 | 41.27 | 41.47 | 41.19 | 41.42 | 268,208 | +0.48(+1.17%) |
Jan 22, 2024 | 41.04 | 41.15 | 40.87 | 40.94 | 587,934 | -0.21(-0.51%) |
Jan 19, 2024 | 40.95 | 41.19 | 40.77 | 41.15 | 484,391 | +0.34(+0.83%) |
Jan 18, 2024 | 40.67 | 40.82 | 40.52 | 40.81 | 442,882 | +0.34(+0.84%) |
Jan 17, 2024 | 40.36 | 40.48 | 40.22 | 40.47 | 1,509,965 | -0.55(-1.34%) |
Jan 16, 2024 | 41.29 | 41.29 | 40.94 | 41.02 | 389,299 | -1.09(-2.59%) |
Jan 12, 2024 | 42.32 | 42.46 | 42.05 | 42.11 | 1,204,101 | +0.17(+0.41%) |
Jan 11, 2024 | 42.04 | 42.09 | 41.55 | 41.94 | 696,493 | +0.00(+0.00%) |
Jan 10, 2024 | 41.92 | 42.02 | 41.85 | 41.94 | 192,088 | -0.07(-0.17%) |
Jan 09, 2024 | 42.10 | 42.13 | 41.95 | 42.01 | 291,861 | -0.44(-1.04%) |
Jan 08, 2024 | 42.02 | 42.48 | 41.98 | 42.45 | 398,374 | +0.19(+0.45%) |
Jan 05, 2024 | 42.23 | 42.71 | 42.16 | 42.26 | 416,143 | -0.01(-0.02%) |
Jan 04, 2024 | 42.31 | 42.46 | 42.23 | 42.27 | 409,403 | -0.21(-0.49%) |
Jan 03, 2024 | 42.38 | 42.68 | 42.30 | 42.48 | 651,524 | -0.43(-1.00%) |
Jan 02, 2024 | 43.09 | 43.15 | 42.88 | 42.91 | 1,043,883 | -0.50(-1.15%) |
Dec 29, 2023 | 43.32 | 43.61 | 43.30 | 43.41 | 521,135 | -0.13(-0.30%) |
Dec 28, 2023 | 43.63 | 43.80 | 43.50 | 43.54 | 577,937 | +0.12(+0.28%) |
Dec 27, 2023 | 43.26 | 43.44 | 43.20 | 43.42 | 432,735 | +0.22(+0.51%) |
Dec 26, 2023 | 43.03 | 43.21 | 42.93 | 43.20 | 349,582 | +0.24(+0.56%) |
Dec 22, 2023 | 42.95 | 43.09 | 42.75 | 42.96 | 559,034 | +0.15(+0.35%) |
Dec 21, 2023 | 42.53 | 42.85 | 42.46 | 42.81 | 513,292 | +0.88(+2.10%) |
Dec 20, 2023 | 42.57 | 42.65 | 41.93 | 41.93 | 452,066 | -0.66(-1.56%) |
Dec 19, 2023 | 42.37 | 42.66 | 42.33 | 42.59 | 431,689 | +0.72(+1.73%) |
Dec 18, 2023 | 42.09 | 42.09 | 41.80 | 41.87 | 391,378 | +0.26(+0.63%) |
Dec 15, 2023 | 41.80 | 42.01 | 41.61 | 41.61 | 333,548 | -0.25(-0.61%) |
Dec 14, 2023 | 41.63 | 42.04 | 41.58 | 41.86 | 548,856 | +0.66(+1.61%) |
Dec 13, 2023 | 40.40 | 41.22 | 40.22 | 41.20 | 545,052 | +1.05(+2.61%) |
Dec 12, 2023 | 40.05 | 40.18 | 39.91 | 40.15 | 365,723 | +0.03(+0.07%) |
Dec 11, 2023 | 39.97 | 40.14 | 39.94 | 40.12 | 300,665 | -0.01(-0.02%) |
Dec 08, 2023 | 39.94 | 40.26 | 39.92 | 40.13 | 388,524 | +0.13(+0.32%) |
Dec 07, 2023 | 39.95 | 40.07 | 39.74 | 40.00 | 290,569 | +0.28(+0.71%) |
Dec 06, 2023 | 40.09 | 40.17 | 39.70 | 39.72 | 730,289 | +0.21(+0.52%) |
Dec 05, 2023 | 39.42 | 39.55 | 39.33 | 39.51 | 909,927 | -0.41(-1.03%) |
Dec 04, 2023 | 39.93 | 40.16 | 39.85 | 39.92 | 731,144 | -0.60(-1.47%) |
Dec 01, 2023 | 39.92 | 40.53 | 39.85 | 40.52 | 1,335,573 | +0.62(+1.54%) |
Nov 30, 2023 | 39.80 | 39.95 | 39.62 | 39.91 | 1,008,382 | -0.02(-0.05%) |
Nov 29, 2023 | 40.03 | 40.08 | 39.84 | 39.92 | 452,629 | -0.26(-0.66%) |
Nov 28, 2023 | 40.01 | 40.27 | 39.92 | 40.19 | 423,043 | +0.28(+0.71%) |
Nov 27, 2023 | 39.94 | 39.96 | 39.81 | 39.91 | 618,236 | -0.34(-0.85%) |
Nov 24, 2023 | 40.01 | 40.26 | 40.01 | 40.25 | 130,910 | +0.18(+0.44%) |
Nov 22, 2023 | 40.15 | 40.15 | 39.90 | 40.07 | 371,307 | -0.06(-0.15%) |
Nov 21, 2023 | 40.27 | 40.29 | 40.02 | 40.13 | 444,079 | -0.18(-0.44%) |
Nov 20, 2023 | 40.02 | 40.34 | 39.98 | 40.31 | 299,505 | +0.30(+0.76%) |
Nov 17, 2023 | 39.88 | 40.01 | 39.75 | 40.00 | 414,988 | +0.35(+0.89%) |
Nov 16, 2023 | 39.65 | 39.82 | 39.48 | 39.65 | 334,937 | -0.36(-0.90%) |
Nov 15, 2023 | 40.03 | 40.24 | 39.97 | 40.01 | 376,846 | +0.10(+0.25%) |
Nov 14, 2023 | 39.56 | 39.97 | 39.53 | 39.91 | 665,280 | +0.99(+2.54%) |
Nov 13, 2023 | 38.64 | 38.99 | 38.58 | 38.93 | 346,502 | +0.26(+0.68%) |
Nov 10, 2023 | 38.55 | 38.68 | 38.27 | 38.66 | 305,992 | -0.04(-0.10%) |
Nov 09, 2023 | 39.19 | 39.28 | 38.67 | 38.70 | 388,432 | -0.26(-0.68%) |
Nov 08, 2023 | 39.09 | 39.18 | 38.88 | 38.97 | 444,238 | -0.12(-0.30%) |
Nov 07, 2023 | 39.02 | 39.10 | 38.88 | 39.08 | 449,381 | -0.43(-1.09%) |
Nov 06, 2023 | 39.64 | 39.67 | 39.41 | 39.51 | 424,577 | -0.04(-0.10%) |
Nov 03, 2023 | 39.34 | 39.62 | 39.34 | 39.55 | 768,689 | +0.68(+1.76%) |
Nov 02, 2023 | 38.63 | 38.89 | 38.57 | 38.87 | 934,585 | +0.77(+2.03%) |