Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.42 | 42.43 | 42.08 | 42.08 | 52,845 | -0.50(-1.17%) |
Jan 30, 2024 | 42.55 | 42.65 | 42.55 | 42.58 | 38,255 | -0.07(-0.16%) |
Jan 29, 2024 | 42.40 | 42.65 | 42.39 | 42.65 | 23,233 | +0.24(+0.56%) |
Jan 26, 2024 | 42.38 | 42.52 | 42.38 | 42.41 | 17,490 | -0.05(-0.11%) |
Jan 25, 2024 | 42.40 | 42.46 | 42.28 | 42.46 | 236,852 | +0.23(+0.54%) |
Jan 24, 2024 | 42.41 | 42.48 | 42.23 | 42.23 | 450,325 | -0.07(-0.17%) |
Jan 23, 2024 | 42.23 | 42.30 | 42.10 | 42.30 | 89,937 | +0.13(+0.31%) |
Jan 22, 2024 | 42.16 | 42.29 | 42.09 | 42.17 | 19,697 | +0.10(+0.24%) |
Jan 19, 2024 | 41.80 | 42.11 | 41.76 | 42.07 | 14,186 | +0.39(+0.94%) |
Jan 18, 2024 | 41.53 | 41.71 | 41.43 | 41.68 | 26,047 | +0.24(+0.58%) |
Jan 17, 2024 | 41.37 | 41.44 | 41.29 | 41.44 | 29,865 | -0.17(-0.41%) |
Jan 16, 2024 | 41.60 | 41.70 | 41.49 | 41.61 | 28,114 | -0.11(-0.25%) |
Jan 12, 2024 | 41.84 | 41.84 | 41.65 | 41.72 | 35,450 | +0.01(+0.01%) |
Jan 11, 2024 | 41.72 | 41.73 | 41.45 | 41.71 | 116,516 | -0.04(-0.10%) |
Jan 10, 2024 | 41.51 | 41.78 | 41.51 | 41.75 | 47,683 | +0.25(+0.60%) |
Jan 09, 2024 | 41.38 | 41.59 | 41.38 | 41.50 | 41,959 | -0.05(-0.12%) |
Jan 08, 2024 | 41.24 | 41.58 | 41.24 | 41.55 | 26,771 | +0.38(+0.92%) |
Jan 05, 2024 | 41.19 | 41.29 | 41.04 | 41.17 | 39,329 | +0.11(+0.27%) |
Jan 04, 2024 | 41.12 | 41.32 | 41.06 | 41.06 | 30,323 | -0.14(-0.34%) |
Jan 03, 2024 | 41.25 | 41.32 | 41.15 | 41.20 | 22,364 | -0.20(-0.48%) |
Jan 02, 2024 | 41.36 | 41.51 | 41.30 | 41.40 | 20,851 | -0.22(-0.53%) |
Dec 29, 2023 | 41.70 | 41.72 | 41.51 | 41.62 | 231,126 | -0.07(-0.17%) |
Dec 28, 2023 | 41.72 | 41.74 | 41.64 | 41.69 | 40,228 | +0.01(+0.02%) |
Dec 27, 2023 | 41.50 | 42.03 | 41.18 | 41.68 | 41,269 | +0.04(+0.10%) |
Dec 26, 2023 | 41.42 | 41.65 | 41.42 | 41.64 | 73,220 | +0.14(+0.34%) |
Dec 22, 2023 | 41.46 | 41.57 | 41.41 | 41.50 | 36,782 | +0.12(+0.29%) |
Dec 21, 2023 | 41.27 | 41.40 | 41.17 | 41.38 | 119,688 | +0.24(+0.58%) |
Dec 20, 2023 | 41.46 | 41.63 | 41.11 | 41.14 | 438,127 | -0.40(-0.96%) |
Dec 19, 2023 | 41.38 | 41.56 | 41.38 | 41.54 | 45,941 | +0.12(+0.29%) |
Dec 18, 2023 | 41.38 | 41.45 | 41.32 | 41.42 | 228,001 | +0.13(+0.33%) |
Dec 15, 2023 | 41.27 | 41.31 | 41.15 | 41.29 | 31,232 | +0.05(+0.11%) |
Dec 14, 2023 | 41.32 | 41.38 | 41.12 | 41.24 | 194,041 | +0.08(+0.19%) |
Dec 13, 2023 | 40.73 | 41.18 | 40.73 | 41.16 | 29,997 | +0.42(+1.03%) |
Dec 12, 2023 | 40.57 | 40.78 | 40.56 | 40.74 | 38,135 | +0.12(+0.30%) |
Dec 11, 2023 | 40.43 | 40.63 | 40.43 | 40.62 | 51,303 | +0.09(+0.22%) |
Dec 08, 2023 | 40.37 | 40.56 | 40.36 | 40.53 | 26,279 | +0.15(+0.37%) |
Dec 07, 2023 | 40.30 | 40.41 | 40.29 | 40.38 | 16,210 | +0.20(+0.50%) |
Dec 06, 2023 | 40.35 | 40.38 | 40.12 | 40.18 | 62,635 | -0.11(-0.27%) |
Dec 05, 2023 | 40.14 | 40.34 | 40.14 | 40.29 | 606,468 | -0.01(-0.02%) |
Dec 04, 2023 | 40.28 | 40.31 | 40.13 | 40.30 | 25,628 | -0.15(-0.37%) |
Dec 01, 2023 | 40.15 | 40.46 | 40.15 | 40.45 | 145,200 | +0.17(+0.42%) |
Nov 30, 2023 | 40.18 | 40.28 | 40.03 | 40.28 | 97,122 | +0.12(+0.30%) |
Nov 29, 2023 | 40.26 | 40.34 | 40.13 | 40.16 | 56,342 | -0.01(-0.02%) |
Nov 28, 2023 | 40.11 | 40.23 | 40.01 | 40.17 | 54,796 | +0.01(+0.02%) |
Nov 27, 2023 | 40.09 | 40.19 | 40.08 | 40.16 | 86,352 | -0.01(-0.02%) |
Nov 24, 2023 | 40.14 | 40.17 | 40.10 | 40.17 | 23,042 | +0.05(+0.12%) |
Nov 22, 2023 | 40.19 | 40.21 | 40.05 | 40.12 | 1,186,576 | +0.04(+0.10%) |
Nov 21, 2023 | 40.04 | 40.87 | 39.94 | 40.08 | 416,209 | +0.03(+0.07%) |
Nov 20, 2023 | 39.89 | 40.16 | 39.89 | 40.05 | 56,327 | +0.16(+0.40%) |
Nov 17, 2023 | 39.78 | 39.91 | 39.77 | 39.89 | 21,036 | +0.05(+0.13%) |
Nov 16, 2023 | 39.77 | 39.84 | 39.67 | 39.84 | 210,561 | +0.04(+0.10%) |
Nov 15, 2023 | 39.83 | 39.89 | 39.76 | 39.80 | 290,395 | +0.04(+0.10%) |
Nov 14, 2023 | 39.59 | 39.79 | 39.59 | 39.76 | 23,881 | +0.56(+1.43%) |
Nov 13, 2023 | 39.14 | 39.24 | 39.04 | 39.20 | 328,311 | +0.02(+0.05%) |
Nov 10, 2023 | 38.88 | 39.24 | 38.84 | 39.18 | 15,415 | +0.40(+1.03%) |
Nov 09, 2023 | 39.00 | 39.04 | 38.71 | 38.78 | 117,258 | -0.23(-0.59%) |
Nov 08, 2023 | 39.03 | 39.05 | 38.86 | 39.01 | 17,789 | +0.03(+0.08%) |
Nov 07, 2023 | 38.93 | 39.03 | 38.83 | 38.98 | 24,718 | +0.08(+0.21%) |
Nov 06, 2023 | 38.90 | 38.95 | 38.75 | 38.90 | 22,736 | +0.10(+0.26%) |
Nov 03, 2023 | 38.77 | 38.94 | 38.77 | 38.80 | 13,086 | +0.21(+0.54%) |
Nov 02, 2023 | 38.27 | 38.61 | 38.27 | 38.59 | 272,641 | +0.48(+1.26%) |