Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.26 | 41.26 | 40.75 | 40.75 | 985 | -1.00(-2.41%) |
Jan 30, 2024 | 42.23 | 42.23 | 41.75 | 41.75 | 519 | -0.83(-1.95%) |
Jan 29, 2024 | 42.03 | 42.59 | 42.03 | 42.59 | 581 | +0.69(+1.64%) |
Jan 26, 2024 | 42.12 | 42.12 | 41.90 | 41.90 | 504 | -0.42(-0.99%) |
Jan 25, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 311 | +0.38(+0.90%) |
Jan 24, 2024 | 42.41 | 42.41 | 41.94 | 41.94 | 672 | -0.09(-0.20%) |
Jan 23, 2024 | 41.97 | 42.03 | 41.97 | 42.03 | 546 | +0.24(+0.58%) |
Jan 22, 2024 | 42.00 | 42.00 | 41.78 | 41.78 | 410 | +0.66(+1.61%) |
Jan 19, 2024 | 41.00 | 41.12 | 41.00 | 41.12 | 580 | +0.75(+1.85%) |
Jan 18, 2024 | 40.21 | 40.38 | 40.10 | 40.38 | 1,001 | +0.58(+1.47%) |
Jan 17, 2024 | 39.85 | 39.85 | 39.62 | 39.79 | 1,535 | -0.52(-1.28%) |
Jan 16, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 121 | -0.40(-0.97%) |
Jan 12, 2024 | 40.76 | 40.76 | 40.70 | 40.70 | 445 | -0.23(-0.57%) |
Jan 11, 2024 | 40.61 | 40.94 | 40.61 | 40.94 | 569 | -0.17(-0.42%) |
Jan 10, 2024 | 41.12 | 41.21 | 41.10 | 41.11 | 1,256 | +0.08(+0.21%) |
Jan 09, 2024 | 40.84 | 41.32 | 40.84 | 41.03 | 689 | -0.29(-0.71%) |
Jan 08, 2024 | 40.32 | 41.32 | 40.32 | 41.32 | 40,387 | +1.09(+2.71%) |
Jan 05, 2024 | 40.15 | 40.24 | 40.15 | 40.23 | 534 | -0.02(-0.04%) |
Jan 04, 2024 | 40.40 | 40.40 | 40.25 | 40.25 | 263 | -0.03(-0.07%) |
Jan 03, 2024 | 40.56 | 40.59 | 40.28 | 40.28 | 1,964 | -1.16(-2.81%) |
Jan 02, 2024 | 41.72 | 41.72 | 41.36 | 41.44 | 2,211 | -0.84(-1.98%) |
Dec 29, 2023 | 42.37 | 42.37 | 42.27 | 42.27 | 503 | -0.58(-1.36%) |
Dec 28, 2023 | 43.14 | 43.14 | 42.86 | 42.86 | 522 | -0.06(-0.13%) |
Dec 27, 2023 | 42.92 | 42.92 | 42.92 | 42.92 | 616 | +0.04(+0.08%) |
Dec 26, 2023 | 42.70 | 42.98 | 42.70 | 42.88 | 1,347 | +0.49(+1.16%) |
Dec 22, 2023 | 42.26 | 42.50 | 42.25 | 42.39 | 2,903 | +0.11(+0.25%) |
Dec 21, 2023 | 41.99 | 42.28 | 41.95 | 42.28 | 711 | +0.81(+1.95%) |
Dec 20, 2023 | 42.58 | 42.58 | 41.47 | 41.47 | 1,593 | -1.04(-2.45%) |
Dec 19, 2023 | 42.43 | 42.53 | 42.44 | 42.51 | 2,554 | +0.64(+1.53%) |
Dec 18, 2023 | 41.92 | 41.92 | 41.87 | 41.87 | 542 | -0.12(-0.28%) |
Dec 15, 2023 | 41.84 | 41.99 | 41.84 | 41.99 | 1,008 | +0.19(+0.45%) |
Dec 14, 2023 | 41.96 | 41.96 | 41.69 | 41.80 | 1,643 | +0.92(+2.26%) |
Dec 13, 2023 | 40.19 | 40.92 | 40.19 | 40.87 | 780 | +1.03(+2.59%) |
Dec 12, 2023 | 39.86 | 39.86 | 39.84 | 39.84 | 585 | +0.18(+0.46%) |
Dec 11, 2023 | 39.48 | 39.69 | 39.48 | 39.66 | 821 | +0.06(+0.14%) |
Dec 08, 2023 | 39.43 | 39.65 | 39.43 | 39.61 | 2,328 | +0.45(+1.16%) |
Dec 07, 2023 | 38.85 | 39.15 | 38.85 | 39.15 | 1,667 | +0.60(+1.56%) |
Dec 06, 2023 | 39.03 | 39.19 | 38.55 | 38.55 | 995 | -0.01(-0.04%) |
Dec 05, 2023 | 38.71 | 38.71 | 38.52 | 38.56 | 2,909 | -0.23(-0.60%) |
Dec 04, 2023 | 38.58 | 38.80 | 38.57 | 38.80 | 764 | -0.10(-0.25%) |
Dec 01, 2023 | 38.83 | 38.89 | 38.83 | 38.89 | 444 | +0.59(+1.53%) |
Nov 30, 2023 | 38.12 | 38.31 | 38.12 | 38.31 | 3,768 | -0.05(-0.13%) |
Nov 29, 2023 | 38.55 | 38.55 | 38.33 | 38.36 | 1,759 | +0.19(+0.50%) |
Nov 28, 2023 | 37.86 | 38.17 | 37.86 | 38.17 | 2,617 | +0.12(+0.31%) |
Nov 27, 2023 | 38.15 | 38.15 | 38.05 | 38.05 | 8,617 | +0.00(+0.01%) |
Nov 24, 2023 | 38.04 | 38.05 | 38.04 | 38.05 | 2,731 | +0.05(+0.13%) |
Nov 22, 2023 | 38.02 | 38.15 | 37.98 | 38.00 | 9,825 | +0.25(+0.66%) |
Nov 21, 2023 | 38.09 | 38.10 | 37.65 | 37.75 | 2,064 | -0.60(-1.56%) |
Nov 20, 2023 | 38.37 | 38.37 | 38.35 | 38.35 | 365 | +0.37(+0.98%) |
Nov 17, 2023 | 37.77 | 37.97 | 37.77 | 37.97 | 447 | +0.44(+1.17%) |
Nov 16, 2023 | 37.54 | 37.54 | 37.54 | 37.54 | 63 | -0.22(-0.58%) |
Nov 15, 2023 | 37.97 | 37.97 | 37.75 | 37.75 | 119 | +0.44(+1.18%) |
Nov 14, 2023 | 37.30 | 37.34 | 37.11 | 37.31 | 859 | +1.44(+4.03%) |
Nov 13, 2023 | 35.87 | 35.87 | 35.87 | 35.87 | 192 | -0.35(-0.98%) |
Nov 10, 2023 | 35.73 | 36.22 | 35.73 | 36.22 | 794 | +0.51(+1.43%) |
Nov 09, 2023 | 35.71 | 35.71 | 35.71 | 35.71 | 23 | -0.70(-1.92%) |
Nov 08, 2023 | 36.43 | 36.44 | 36.41 | 36.41 | 5,678 | +0.06(+0.16%) |
Nov 07, 2023 | 36.47 | 36.47 | 36.35 | 36.35 | 903 | +0.43(+1.19%) |
Nov 06, 2023 | 36.22 | 36.22 | 35.72 | 35.92 | 2,279 | -0.29(-0.79%) |
Nov 03, 2023 | 35.85 | 36.21 | 35.85 | 36.21 | 241 | +1.02(+2.90%) |
Nov 02, 2023 | 34.61 | 35.19 | 34.61 | 35.19 | 1,177 | +1.22(+3.60%) |