Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.50 | 43.59 | 43.30 | 43.43 | 25,497 | +0.19(+0.43%) |
Jan 30, 2024 | 43.29 | 43.29 | 43.10 | 43.25 | 29,660 | +0.08(+0.18%) |
Jan 29, 2024 | 43.07 | 43.17 | 43.01 | 43.17 | 76,867 | +0.22(+0.51%) |
Jan 26, 2024 | 43.11 | 43.11 | 42.95 | 42.95 | 20,458 | -0.03(-0.07%) |
Jan 25, 2024 | 42.85 | 43.04 | 42.85 | 42.98 | 31,028 | +0.21(+0.48%) |
Jan 24, 2024 | 42.99 | 43.11 | 42.76 | 42.77 | 25,769 | -0.12(-0.28%) |
Jan 23, 2024 | 42.98 | 42.98 | 42.85 | 42.89 | 31,623 | -0.09(-0.21%) |
Jan 22, 2024 | 43.10 | 43.10 | 42.86 | 42.98 | 41,573 | +0.09(+0.21%) |
Jan 19, 2024 | 42.89 | 42.94 | 42.85 | 42.89 | 62,831 | +0.06(+0.14%) |
Jan 18, 2024 | 42.97 | 42.98 | 42.81 | 42.83 | 74,952 | -0.11(-0.25%) |
Jan 17, 2024 | 42.99 | 42.99 | 42.89 | 42.94 | 18,746 | -0.20(-0.46%) |
Jan 16, 2024 | 43.41 | 43.41 | 43.09 | 43.14 | 88,329 | -0.40(-0.92%) |
Jan 12, 2024 | 43.53 | 43.67 | 43.46 | 43.54 | 29,513 | +0.14(+0.33%) |
Jan 11, 2024 | 43.15 | 43.42 | 43.14 | 43.39 | 113,087 | +0.23(+0.53%) |
Jan 10, 2024 | 43.27 | 43.29 | 43.17 | 43.17 | 56,696 | -0.04(-0.09%) |
Jan 09, 2024 | 43.34 | 43.34 | 43.19 | 43.21 | 23,250 | -0.09(-0.21%) |
Jan 08, 2024 | 43.17 | 43.49 | 43.17 | 43.29 | 97,348 | +0.19(+0.43%) |
Jan 05, 2024 | 43.06 | 43.38 | 43.06 | 43.11 | 48,933 | -0.14(-0.33%) |
Jan 04, 2024 | 43.36 | 43.36 | 43.20 | 43.25 | 28,643 | -0.22(-0.51%) |
Jan 03, 2024 | 43.26 | 43.47 | 43.19 | 43.47 | 19,538 | +0.11(+0.25%) |
Jan 02, 2024 | 43.41 | 43.48 | 43.36 | 43.36 | 35,284 | -0.28(-0.63%) |
Dec 29, 2023 | 43.57 | 43.69 | 43.45 | 43.64 | 106,828 | +0.01(+0.02%) |
Dec 28, 2023 | 43.63 | 43.80 | 43.58 | 43.63 | 41,930 | -0.13(-0.31%) |
Dec 27, 2023 | 43.67 | 43.79 | 43.63 | 43.76 | 200,101 | +0.24(+0.56%) |
Dec 26, 2023 | 43.49 | 43.59 | 43.49 | 43.52 | 41,479 | -0.01(-0.03%) |
Dec 22, 2023 | 43.53 | 43.59 | 43.49 | 43.54 | 31,777 | -0.01(-0.03%) |
Dec 21, 2023 | 43.54 | 43.66 | 43.46 | 43.55 | 52,441 | +0.01(+0.02%) |
Dec 20, 2023 | 43.58 | 43.59 | 43.36 | 43.54 | 43,663 | +0.26(+0.60%) |
Dec 19, 2023 | 43.27 | 43.33 | 43.24 | 43.28 | 2,543,295 | +0.06(+0.14%) |
Dec 18, 2023 | 43.39 | 43.39 | 43.16 | 43.23 | 50,001 | -0.16(-0.36%) |
Dec 15, 2023 | 43.45 | 43.46 | 43.27 | 43.38 | 35,963 | -0.07(-0.16%) |
Dec 14, 2023 | 43.47 | 43.60 | 43.39 | 43.45 | 53,786 | +0.33(+0.75%) |
Dec 13, 2023 | 42.71 | 43.18 | 42.65 | 43.13 | 43,694 | +0.61(+1.43%) |
Dec 12, 2023 | 42.38 | 42.58 | 42.38 | 42.52 | 45,944 | +0.09(+0.21%) |
Dec 11, 2023 | 42.40 | 42.47 | 42.30 | 42.43 | 43,595 | -0.02(-0.05%) |
Dec 08, 2023 | 42.34 | 42.50 | 42.34 | 42.45 | 53,316 | -0.21(-0.48%) |
Dec 07, 2023 | 42.62 | 42.74 | 42.31 | 42.65 | 51,497 | +0.06(+0.14%) |
Dec 06, 2023 | 42.65 | 42.73 | 42.56 | 42.60 | 49,376 | +0.08(+0.18%) |
Dec 05, 2023 | 42.42 | 42.56 | 42.40 | 42.52 | 81,782 | +0.25(+0.58%) |
Dec 04, 2023 | 42.11 | 42.33 | 42.11 | 42.27 | 44,778 | -0.12(-0.28%) |
Dec 01, 2023 | 42.06 | 42.44 | 41.96 | 42.39 | 94,902 | +0.38(+0.91%) |
Nov 30, 2023 | 41.91 | 42.03 | 41.90 | 42.01 | 41,506 | -0.11(-0.27%) |
Nov 29, 2023 | 41.93 | 42.14 | 41.93 | 42.12 | 125,966 | +0.27(+0.64%) |
Nov 28, 2023 | 41.60 | 41.87 | 41.59 | 41.85 | 28,689 | +0.22(+0.54%) |
Nov 27, 2023 | 41.37 | 41.66 | 41.37 | 41.63 | 88,682 | +0.25(+0.60%) |
Nov 24, 2023 | 41.45 | 41.47 | 41.33 | 41.38 | 26,238 | -0.27(-0.65%) |
Nov 22, 2023 | 41.74 | 41.76 | 41.59 | 41.65 | 106,925 | +0.04(+0.11%) |
Nov 21, 2023 | 41.62 | 41.67 | 41.52 | 41.60 | 36,285 | +0.10(+0.24%) |
Nov 20, 2023 | 41.36 | 41.53 | 41.36 | 41.51 | 37,723 | -0.00(-0.01%) |
Nov 17, 2023 | 41.42 | 41.54 | 41.28 | 41.51 | 83,527 | +0.19(+0.47%) |
Nov 16, 2023 | 41.18 | 41.39 | 41.18 | 41.31 | 45,983 | +0.18(+0.44%) |
Nov 15, 2023 | 41.16 | 41.31 | 41.05 | 41.13 | 62,374 | -0.29(-0.71%) |
Nov 14, 2023 | 41.34 | 41.52 | 41.32 | 41.43 | 66,950 | +0.61(+1.49%) |
Nov 13, 2023 | 40.67 | 40.82 | 40.51 | 40.82 | 39,920 | -0.04(-0.10%) |
Nov 10, 2023 | 41.03 | 41.03 | 40.80 | 40.86 | 56,153 | +0.08(+0.19%) |
Nov 09, 2023 | 41.07 | 41.17 | 40.78 | 40.78 | 199,035 | -0.40(-0.96%) |
Nov 08, 2023 | 41.07 | 41.22 | 41.06 | 41.18 | 41,349 | +0.15(+0.37%) |
Nov 07, 2023 | 40.95 | 41.10 | 40.89 | 41.03 | 75,130 | +0.25(+0.60%) |
Nov 06, 2023 | 40.95 | 40.95 | 40.76 | 40.78 | 68,982 | -0.25(-0.62%) |
Nov 03, 2023 | 41.15 | 41.23 | 40.95 | 41.04 | 60,519 | +0.39(+0.96%) |
Nov 02, 2023 | 40.76 | 40.86 | 40.56 | 40.64 | 29,574 | +0.24(+0.61%) |