Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.20 | 42.33 | 42.20 | 42.20 | 2,820 | +0.29(+0.68%) |
Jan 30, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 129 | +0.02(+0.05%) |
Jan 29, 2024 | 41.81 | 41.93 | 41.81 | 41.90 | 958 | +0.13(+0.32%) |
Jan 26, 2024 | 41.81 | 41.81 | 41.76 | 41.76 | 416 | -0.07(-0.18%) |
Jan 25, 2024 | 41.68 | 41.84 | 41.63 | 41.84 | 2,195 | +0.30(+0.72%) |
Jan 24, 2024 | 41.64 | 41.64 | 41.53 | 41.54 | 1,483 | -0.17(-0.41%) |
Jan 23, 2024 | 41.72 | 41.72 | 41.71 | 41.71 | 371 | -0.08(-0.20%) |
Jan 22, 2024 | 41.80 | 41.80 | 41.79 | 41.79 | 108 | +0.04(+0.11%) |
Jan 19, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 101 | +0.05(+0.12%) |
Jan 18, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 0 | -0.05(-0.13%) |
Jan 17, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 54 | -0.17(-0.40%) |
Jan 16, 2024 | 42.13 | 42.13 | 41.92 | 41.92 | 1,641 | -0.45(-1.06%) |
Jan 12, 2024 | 42.32 | 42.37 | 42.32 | 42.37 | 405 | +0.20(+0.48%) |
Jan 11, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 130 | +0.28(+0.66%) |
Jan 10, 2024 | 41.96 | 41.99 | 41.86 | 41.89 | 2,390 | -0.05(-0.12%) |
Jan 09, 2024 | 42.08 | 42.08 | 41.94 | 41.94 | 2,225 | -0.07(-0.18%) |
Jan 08, 2024 | 41.86 | 42.05 | 41.86 | 42.01 | 752 | +0.21(+0.49%) |
Jan 05, 2024 | 41.79 | 42.05 | 41.79 | 41.81 | 2,550 | -0.05(-0.13%) |
Jan 04, 2024 | 41.93 | 41.98 | 41.86 | 41.86 | 2,761 | -0.26(-0.62%) |
Jan 03, 2024 | 41.91 | 42.12 | 41.91 | 42.12 | 1,008 | +0.01(+0.02%) |
Jan 02, 2024 | 42.18 | 42.41 | 42.11 | 42.11 | 5,049 | -0.12(-0.28%) |
Dec 29, 2023 | 42.23 | 42.23 | 42.23 | 42.23 | 204 | -0.08(-0.19%) |
Dec 28, 2023 | 42.32 | 43.82 | 42.30 | 42.31 | 8,998 | -0.10(-0.23%) |
Dec 27, 2023 | 42.31 | 42.70 | 42.31 | 42.41 | 3,934 | +0.08(+0.19%) |
Dec 26, 2023 | 42.13 | 42.33 | 42.05 | 42.33 | 2,326 | +0.23(+0.55%) |
Dec 22, 2023 | 42.03 | 42.15 | 42.03 | 42.09 | 1,242 | -0.02(-0.06%) |
Dec 21, 2023 | 42.12 | 42.12 | 42.12 | 42.12 | 43 | +0.11(+0.27%) |
Dec 20, 2023 | 41.97 | 42.07 | 41.96 | 42.01 | 2,319 | +0.09(+0.21%) |
Dec 19, 2023 | 41.97 | 42.93 | 41.86 | 41.92 | 7,477 | +0.03(+0.07%) |
Dec 18, 2023 | 41.89 | 41.90 | 41.89 | 41.89 | 1,074 | -0.05(-0.12%) |
Dec 15, 2023 | 41.37 | 42.11 | 41.37 | 41.94 | 3,905 | -0.13(-0.31%) |
Dec 14, 2023 | 41.87 | 42.10 | 41.87 | 42.07 | 2,958 | +0.39(+0.95%) |
Dec 13, 2023 | 41.17 | 41.70 | 41.17 | 41.68 | 6,996 | +0.61(+1.48%) |
Dec 12, 2023 | 40.96 | 41.09 | 40.96 | 41.07 | 2,860 | +0.09(+0.21%) |
Dec 11, 2023 | 40.95 | 40.99 | 40.80 | 40.98 | 2,520 | -0.05(-0.13%) |
Dec 08, 2023 | 41.17 | 41.40 | 40.96 | 41.03 | 10,467 | -0.16(-0.39%) |
Dec 07, 2023 | 41.12 | 41.32 | 41.10 | 41.19 | 7,242 | -0.01(-0.01%) |
Dec 06, 2023 | 41.04 | 41.24 | 40.91 | 41.20 | 7,676 | +0.16(+0.38%) |
Dec 05, 2023 | 40.90 | 41.19 | 40.90 | 41.04 | 5,045 | +0.15(+0.37%) |
Dec 04, 2023 | 40.95 | 40.95 | 40.73 | 40.89 | 1,257 | -0.10(-0.25%) |
Dec 01, 2023 | 40.59 | 41.00 | 40.59 | 41.00 | 1,027 | +0.39(+0.96%) |
Nov 30, 2023 | 40.61 | 40.91 | 40.54 | 40.61 | 9,430 | -0.06(-0.14%) |
Nov 29, 2023 | 40.57 | 40.83 | 40.45 | 40.66 | 5,332 | +0.20(+0.49%) |
Nov 28, 2023 | 40.22 | 40.53 | 40.19 | 40.46 | 10,106 | +0.34(+0.84%) |
Nov 27, 2023 | 39.86 | 40.14 | 39.86 | 40.13 | 4,336 | +0.21(+0.53%) |
Nov 24, 2023 | 40.07 | 40.07 | 39.86 | 39.92 | 736 | -0.25(-0.62%) |
Nov 22, 2023 | 40.17 | 40.17 | 40.17 | 40.17 | 221 | +0.01(+0.02%) |
Nov 21, 2023 | 40.27 | 40.27 | 40.16 | 40.16 | 320 | +0.03(+0.07%) |
Nov 20, 2023 | 40.02 | 40.13 | 40.02 | 40.13 | 771 | -0.03(-0.07%) |
Nov 17, 2023 | 40.16 | 40.16 | 40.16 | 40.16 | 106 | +0.13(+0.32%) |
Nov 16, 2023 | 40.07 | 40.10 | 39.87 | 40.03 | 1,845 | +0.06(+0.16%) |
Nov 15, 2023 | 39.82 | 39.96 | 39.53 | 39.96 | 3,369 | -0.23(-0.56%) |
Nov 14, 2023 | 39.93 | 40.19 | 39.93 | 40.19 | 1,129 | +0.79(+2.02%) |
Nov 13, 2023 | 39.29 | 39.40 | 39.26 | 39.40 | 1,945 | +0.00(+0.01%) |
Nov 10, 2023 | 39.48 | 39.60 | 39.33 | 39.39 | 2,800 | +0.15(+0.38%) |
Nov 09, 2023 | 39.69 | 39.69 | 39.24 | 39.24 | 1,341 | -0.54(-1.36%) |
Nov 08, 2023 | 39.53 | 39.78 | 39.53 | 39.78 | 2,675 | +0.11(+0.29%) |
Nov 07, 2023 | 39.40 | 39.67 | 38.50 | 39.67 | 6,738 | +0.32(+0.80%) |
Nov 06, 2023 | 39.34 | 39.43 | 38.49 | 39.35 | 2,775 | -0.13(-0.34%) |
Nov 03, 2023 | 39.65 | 41.14 | 39.36 | 39.49 | 19,952 | +0.29(+0.73%) |
Nov 02, 2023 | 39.33 | 39.33 | 39.08 | 39.20 | 4,002 | +0.17(+0.44%) |