Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.71 | 42.86 | 42.61 | 42.68 | 122,266 | +0.16(+0.37%) |
Jan 30, 2024 | 42.54 | 42.54 | 42.37 | 42.52 | 26,551 | +0.11(+0.26%) |
Jan 29, 2024 | 42.46 | 42.51 | 42.32 | 42.42 | 16,648 | +0.12(+0.28%) |
Jan 26, 2024 | 42.43 | 42.43 | 42.22 | 42.30 | 35,212 | -0.07(-0.16%) |
Jan 25, 2024 | 42.33 | 42.37 | 42.21 | 42.37 | 114,138 | +0.20(+0.47%) |
Jan 24, 2024 | 42.43 | 42.45 | 42.11 | 42.17 | 18,607 | -0.07(-0.16%) |
Jan 23, 2024 | 42.30 | 42.31 | 42.14 | 42.24 | 36,080 | -0.10(-0.23%) |
Jan 22, 2024 | 42.44 | 42.44 | 42.26 | 42.34 | 21,433 | +0.07(+0.16%) |
Jan 19, 2024 | 42.27 | 42.27 | 42.12 | 42.27 | 26,412 | +0.08(+0.19%) |
Jan 18, 2024 | 42.26 | 42.35 | 42.19 | 42.19 | 24,345 | -0.06(-0.14%) |
Jan 17, 2024 | 42.30 | 42.38 | 42.20 | 42.25 | 19,264 | -0.12(-0.28%) |
Jan 16, 2024 | 42.58 | 42.62 | 42.37 | 42.37 | 20,749 | -0.31(-0.73%) |
Jan 12, 2024 | 42.61 | 42.79 | 42.61 | 42.68 | 9,944 | +0.11(+0.27%) |
Jan 11, 2024 | 42.49 | 42.64 | 42.37 | 42.56 | 18,310 | +0.07(+0.16%) |
Jan 10, 2024 | 42.54 | 42.54 | 42.37 | 42.50 | 16,554 | +0.01(+0.03%) |
Jan 09, 2024 | 42.45 | 42.50 | 42.34 | 42.49 | 18,809 | +0.04(+0.09%) |
Jan 08, 2024 | 42.38 | 42.56 | 42.36 | 42.45 | 30,763 | +0.12(+0.28%) |
Jan 05, 2024 | 42.31 | 42.50 | 42.23 | 42.33 | 17,832 | -0.12(-0.28%) |
Jan 04, 2024 | 42.36 | 42.48 | 42.32 | 42.45 | 19,261 | -0.18(-0.43%) |
Jan 03, 2024 | 42.46 | 42.69 | 42.36 | 42.63 | 32,273 | +0.05(+0.11%) |
Jan 02, 2024 | 42.67 | 42.67 | 42.51 | 42.58 | 29,646 | -0.18(-0.42%) |
Dec 29, 2023 | 42.67 | 42.85 | 42.67 | 42.76 | 112,238 | -0.07(-0.16%) |
Dec 28, 2023 | 42.89 | 42.93 | 42.75 | 42.83 | 23,381 | -0.11(-0.25%) |
Dec 27, 2023 | 42.79 | 42.94 | 42.79 | 42.94 | 24,083 | +0.29(+0.68%) |
Dec 26, 2023 | 42.66 | 42.74 | 42.59 | 42.65 | 27,289 | -0.01(-0.03%) |
Dec 22, 2023 | 42.74 | 42.74 | 42.55 | 42.66 | 44,107 | +0.06(+0.14%) |
Dec 21, 2023 | 42.67 | 42.71 | 42.55 | 42.60 | 25,612 | -0.06(-0.14%) |
Dec 20, 2023 | 42.60 | 42.67 | 42.47 | 42.66 | 62,116 | +0.14(+0.33%) |
Dec 19, 2023 | 42.43 | 42.58 | 42.43 | 42.52 | 34,530 | +0.03(+0.08%) |
Dec 18, 2023 | 42.50 | 42.51 | 42.35 | 42.49 | 32,452 | -0.04(-0.10%) |
Dec 15, 2023 | 42.57 | 42.63 | 42.42 | 42.53 | 33,162 | -0.06(-0.14%) |
Dec 14, 2023 | 42.51 | 42.60 | 42.36 | 42.59 | 37,793 | +0.35(+0.83%) |
Dec 13, 2023 | 41.89 | 42.27 | 41.72 | 42.24 | 34,283 | +0.48(+1.16%) |
Dec 12, 2023 | 41.68 | 41.80 | 41.59 | 41.76 | 25,152 | +0.10(+0.24%) |
Dec 11, 2023 | 41.67 | 41.70 | 41.50 | 41.66 | 24,905 | +0.03(+0.07%) |
Dec 08, 2023 | 41.69 | 41.77 | 41.54 | 41.63 | 15,833 | -0.23(-0.54%) |
Dec 07, 2023 | 41.81 | 41.90 | 41.67 | 41.86 | 28,474 | +0.10(+0.24%) |
Dec 06, 2023 | 41.80 | 41.89 | 41.69 | 41.76 | 30,795 | +0.07(+0.17%) |
Dec 05, 2023 | 41.67 | 41.73 | 41.57 | 41.69 | 228,214 | +0.21(+0.50%) |
Dec 04, 2023 | 41.57 | 42.29 | 41.35 | 41.48 | 15,544 | -0.11(-0.26%) |
Dec 01, 2023 | 41.31 | 41.64 | 41.31 | 41.59 | 26,723 | +0.32(+0.79%) |
Nov 30, 2023 | 41.35 | 41.35 | 41.20 | 41.27 | 181,405 | -0.14(-0.33%) |
Nov 29, 2023 | 41.29 | 41.42 | 41.26 | 41.40 | 17,342 | +0.22(+0.53%) |
Nov 28, 2023 | 41.02 | 41.21 | 40.97 | 41.19 | 26,313 | +0.17(+0.41%) |
Nov 27, 2023 | 40.92 | 41.07 | 40.86 | 41.02 | 23,463 | +0.21(+0.52%) |
Nov 24, 2023 | 40.80 | 40.89 | 40.75 | 40.81 | 16,315 | -0.13(-0.32%) |
Nov 22, 2023 | 41.05 | 41.05 | 40.84 | 40.94 | 15,670 | +0.04(+0.10%) |
Nov 21, 2023 | 40.98 | 41.00 | 40.77 | 40.90 | 35,490 | +0.04(+0.10%) |
Nov 20, 2023 | 40.84 | 40.86 | 40.71 | 40.86 | 57,492 | +0.08(+0.19%) |
Nov 17, 2023 | 40.81 | 40.85 | 40.67 | 40.78 | 22,605 | +0.03(+0.07%) |
Nov 16, 2023 | 40.71 | 40.84 | 40.64 | 40.76 | 35,702 | +0.26(+0.63%) |
Nov 15, 2023 | 40.62 | 40.62 | 40.45 | 40.50 | 61,218 | -0.26(-0.63%) |
Nov 14, 2023 | 40.76 | 40.78 | 40.61 | 40.76 | 27,406 | +0.52(+1.29%) |
Nov 13, 2023 | 40.18 | 40.35 | 40.07 | 40.23 | 50,828 | +0.04(+0.10%) |
Nov 10, 2023 | 40.31 | 40.39 | 40.20 | 40.20 | 109,661 | -0.10(-0.24%) |
Nov 09, 2023 | 40.51 | 40.54 | 40.16 | 40.29 | 23,587 | -0.22(-0.53%) |
Nov 08, 2023 | 40.49 | 40.57 | 40.37 | 40.51 | 38,194 | +0.13(+0.32%) |
Nov 07, 2023 | 40.34 | 40.53 | 40.25 | 40.38 | 44,125 | +0.25(+0.61%) |
Nov 06, 2023 | 40.35 | 40.39 | 40.14 | 40.14 | 42,095 | -0.19(-0.46%) |
Nov 03, 2023 | 40.40 | 40.62 | 40.31 | 40.32 | 40,121 | +0.23(+0.56%) |
Nov 02, 2023 | 40.16 | 40.24 | 39.99 | 40.10 | 24,249 | +0.23(+0.57%) |