Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.73 | 43.11 | 41.88 | 42.05 | 458,982 | -0.82(-1.91%) |
Jan 30, 2024 | 41.68 | 42.92 | 41.68 | 42.87 | 268,769 | +0.22(+0.52%) |
Jan 29, 2024 | 42.23 | 42.86 | 41.75 | 42.65 | 263,453 | +0.65(+1.55%) |
Jan 26, 2024 | 42.69 | 42.75 | 41.67 | 42.00 | 745,123 | -0.61(-1.43%) |
Jan 25, 2024 | 41.53 | 42.83 | 41.37 | 42.61 | 481,071 | +1.14(+2.75%) |
Jan 24, 2024 | 42.06 | 42.99 | 41.27 | 41.47 | 402,648 | -0.18(-0.43%) |
Jan 23, 2024 | 41.36 | 42.21 | 40.99 | 41.65 | 302,359 | +0.35(+0.85%) |
Jan 22, 2024 | 41.67 | 42.25 | 41.07 | 41.30 | 402,275 | -0.35(-0.84%) |
Jan 19, 2024 | 40.99 | 41.73 | 40.33 | 41.65 | 307,200 | +0.74(+1.81%) |
Jan 18, 2024 | 40.74 | 41.31 | 40.31 | 40.91 | 312,451 | +0.33(+0.81%) |
Jan 17, 2024 | 40.51 | 40.84 | 40.00 | 40.58 | 467,463 | -0.59(-1.43%) |
Jan 16, 2024 | 40.39 | 41.25 | 39.81 | 41.17 | 427,869 | +0.21(+0.51%) |
Jan 15, 2024 | 40.27 | 41.07 | 40.03 | 40.96 | 200,445 | +0.59(+1.46%) |
Jan 12, 2024 | 40.43 | 41.60 | 40.33 | 40.37 | 258,241 | -0.10(-0.25%) |
Jan 11, 2024 | 41.34 | 41.34 | 40.25 | 40.47 | 679,661 | -0.75(-1.82%) |
Jan 10, 2024 | 40.62 | 41.67 | 40.58 | 41.22 | 355,318 | +0.54(+1.33%) |
Jan 09, 2024 | 41.26 | 41.26 | 40.35 | 40.68 | 206,595 | -0.60(-1.45%) |
Jan 08, 2024 | 40.41 | 41.45 | 40.17 | 41.28 | 604,466 | +0.81(+2.00%) |
Jan 05, 2024 | 40.49 | 41.23 | 40.18 | 40.47 | 325,244 | -0.21(-0.52%) |
Jan 04, 2024 | 40.87 | 41.06 | 40.41 | 40.68 | 317,108 | -0.31(-0.76%) |
Jan 03, 2024 | 41.49 | 41.65 | 40.70 | 40.99 | 158,834 | -0.55(-1.32%) |
Jan 02, 2024 | 41.31 | 42.24 | 41.13 | 41.54 | 329,691 | -0.22(-0.53%) |
Dec 29, 2023 | 41.76 | 0 | +0.08(+0.19%) | |||
Dec 28, 2023 | 41.86 | 42.29 | 41.24 | 41.68 | 210,377 | -0.29(-0.69%) |
Dec 27, 2023 | 41.75 | 42.46 | 41.70 | 41.97 | 371,444 | -0.06(-0.14%) |
Dec 22, 2023 | 42.03 | 0 | +0.29(+0.69%) | |||
Dec 21, 2023 | 40.51 | 41.75 | 40.51 | 41.74 | 272,063 | +1.50(+3.73%) |
Dec 20, 2023 | 40.53 | 41.46 | 40.11 | 40.24 | 415,411 | -0.61(-1.49%) |
Dec 19, 2023 | 40.80 | 41.42 | 40.00 | 40.85 | 301,146 | +0.51(+1.26%) |
Dec 18, 2023 | 40.37 | 40.90 | 40.15 | 40.34 | 303,567 | +0.03(+0.07%) |
Dec 15, 2023 | 41.20 | 41.48 | 40.02 | 40.31 | 2,494,370 | -0.93(-2.26%) |
Dec 14, 2023 | 40.17 | 41.36 | 40.15 | 41.24 | 612,253 | +1.43(+3.59%) |
Dec 13, 2023 | 38.37 | 40.00 | 37.80 | 39.81 | 594,588 | +1.62(+4.24%) |
Dec 12, 2023 | 38.75 | 38.80 | 37.80 | 38.19 | 587,176 | -0.62(-1.60%) |
Dec 11, 2023 | 38.12 | 39.03 | 37.55 | 38.81 | 589,145 | +0.53(+1.38%) |
Dec 08, 2023 | 38.31 | 38.81 | 37.96 | 38.28 | 480,969 | +0.11(+0.29%) |
Dec 07, 2023 | 37.37 | 38.41 | 36.70 | 38.17 | 744,655 | +0.90(+2.41%) |
Dec 06, 2023 | 36.66 | 37.71 | 36.66 | 37.27 | 446,098 | +0.62(+1.69%) |
Dec 05, 2023 | 36.93 | 37.59 | 36.31 | 36.65 | 570,864 | -0.34(-0.92%) |
Dec 04, 2023 | 37.00 | 37.69 | 36.67 | 36.99 | 498,005 | -0.48(-1.28%) |
Dec 01, 2023 | 35.59 | 37.69 | 35.42 | 37.47 | 729,704 | +1.95(+5.49%) |
Nov 30, 2023 | 35.31 | 35.81 | 34.43 | 35.52 | 457,655 | +0.39(+1.11%) |
Nov 29, 2023 | 35.76 | 36.40 | 34.99 | 35.13 | 413,417 | -0.83(-2.31%) |
Nov 28, 2023 | 35.99 | 36.15 | 35.59 | 35.96 | 428,420 | +0.12(+0.33%) |
Nov 27, 2023 | 37.01 | 37.10 | 35.84 | 35.84 | 632,629 | -1.15(-3.11%) |
Nov 24, 2023 | 36.99 | 37.07 | 36.55 | 36.99 | 285,749 | -0.01(-0.03%) |
Nov 23, 2023 | 37.01 | 37.12 | 36.82 | 37.00 | 103,036 | +0.16(+0.43%) |
Nov 22, 2023 | 36.61 | 37.05 | 36.31 | 36.84 | 280,365 | +0.39(+1.07%) |
Nov 21, 2023 | 37.19 | 37.44 | 36.41 | 36.45 | 392,329 | -0.66(-1.78%) |
Nov 20, 2023 | 37.79 | 37.79 | 36.68 | 37.11 | 369,633 | -0.38(-1.01%) |
Nov 17, 2023 | 38.47 | 38.55 | 37.49 | 37.49 | 418,160 | -0.41(-1.08%) |
Nov 16, 2023 | 37.89 | 38.23 | 37.72 | 37.90 | 368,019 | +0.08(+0.21%) |
Nov 15, 2023 | 36.74 | 37.93 | 36.68 | 37.82 | 494,583 | +1.29(+3.53%) |
Nov 14, 2023 | 35.66 | 36.57 | 35.56 | 36.53 | 553,039 | +1.55(+4.43%) |
Nov 13, 2023 | 34.99 | 36.01 | 34.87 | 34.98 | 232,057 | -0.25(-0.71%) |
Nov 10, 2023 | 35.91 | 35.91 | 34.80 | 35.23 | 382,772 | -0.56(-1.56%) |
Nov 09, 2023 | 35.73 | 36.14 | 35.40 | 35.79 | 495,775 | +0.08(+0.22%) |
Nov 08, 2023 | 35.22 | 36.50 | 34.99 | 35.71 | 460,211 | +0.47(+1.33%) |
Nov 07, 2023 | 36.73 | 36.88 | 35.17 | 35.24 | 518,299 | -1.73(-4.68%) |
Nov 06, 2023 | 37.00 | 37.37 | 36.40 | 36.97 | 320,421 | +0.01(+0.03%) |
Nov 03, 2023 | 37.69 | 38.45 | 36.82 | 36.96 | 456,354 | -0.42(-1.12%) |
Nov 02, 2023 | 35.48 | 37.55 | 35.20 | 37.38 | 751,094 | +2.60(+7.48%) |