Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.41 | 42.49 | 42.21 | 42.22 | 131,942 | -0.39(-0.92%) |
Jan 30, 2024 | 42.74 | 42.74 | 42.54 | 42.61 | 30,168 | -0.13(-0.30%) |
Jan 29, 2024 | 42.56 | 42.74 | 42.52 | 42.74 | 33,888 | +0.20(+0.47%) |
Jan 26, 2024 | 42.57 | 42.64 | 42.48 | 42.54 | 49,835 | -0.10(-0.23%) |
Jan 25, 2024 | 42.76 | 42.76 | 42.51 | 42.64 | 49,790 | +0.01(+0.02%) |
Jan 24, 2024 | 42.75 | 42.80 | 42.59 | 42.63 | 78,127 | +0.11(+0.26%) |
Jan 23, 2024 | 42.49 | 42.53 | 42.35 | 42.52 | 41,357 | +0.11(+0.26%) |
Jan 22, 2024 | 42.53 | 42.53 | 42.38 | 42.41 | 148,242 | +0.03(+0.07%) |
Jan 19, 2024 | 42.10 | 42.39 | 42.01 | 42.38 | 65,399 | +0.43(+1.03%) |
Jan 18, 2024 | 41.88 | 42.01 | 41.75 | 41.95 | 70,168 | +0.26(+0.62%) |
Jan 17, 2024 | 41.65 | 41.70 | 41.44 | 41.69 | 238,942 | -0.11(-0.26%) |
Jan 16, 2024 | 41.86 | 41.89 | 41.65 | 41.80 | 337,608 | -0.04(-0.10%) |
Jan 12, 2024 | 41.93 | 41.93 | 41.71 | 41.84 | 155,193 | +0.11(+0.26%) |
Jan 11, 2024 | 41.84 | 41.84 | 41.48 | 41.73 | 354,585 | +0.00(+0.00%) |
Jan 10, 2024 | 41.64 | 41.75 | 41.50 | 41.73 | 215,647 | +0.16(+0.38%) |
Jan 09, 2024 | 41.33 | 41.57 | 41.33 | 41.57 | 155,590 | +0.06(+0.14%) |
Jan 08, 2024 | 41.06 | 41.51 | 41.06 | 41.51 | 122,668 | +0.47(+1.15%) |
Jan 05, 2024 | 41.01 | 41.18 | 40.94 | 41.04 | 212,625 | +0.09(+0.22%) |
Jan 04, 2024 | 40.98 | 41.16 | 40.94 | 40.95 | 507,318 | -0.14(-0.34%) |
Jan 03, 2024 | 41.23 | 41.23 | 41.05 | 41.09 | 503,941 | -0.21(-0.51%) |
Jan 02, 2024 | 41.61 | 41.61 | 41.16 | 41.30 | 884,065 | -0.39(-0.94%) |
Dec 29, 2023 | 41.63 | 41.69 | 41.60 | 41.69 | 329,592 | +0.04(+0.10%) |
Dec 28, 2023 | 41.66 | 41.66 | 41.60 | 41.65 | 134,617 | +0.01(+0.02%) |
Dec 27, 2023 | 41.56 | 41.65 | 41.54 | 41.64 | 79,488 | +0.02(+0.06%) |
Dec 26, 2023 | 41.57 | 41.64 | 41.57 | 41.62 | 25,069 | +0.01(+0.01%) |
Dec 22, 2023 | 41.60 | 41.64 | 41.59 | 41.61 | 14,519 | +0.00(+0.00%) |
Dec 21, 2023 | 41.62 | 41.62 | 41.60 | 41.61 | 13,063 | +0.03(+0.07%) |
Dec 20, 2023 | 41.52 | 41.60 | 41.52 | 41.58 | 4,273 | -0.00(-0.01%) |
Dec 19, 2023 | 41.59 | 41.60 | 41.57 | 41.58 | 48,897 | -0.01(-0.02%) |
Dec 18, 2023 | 41.59 | 41.60 | 41.57 | 41.59 | 10,891 | +0.01(+0.01%) |
Dec 15, 2023 | 41.57 | 41.59 | 41.55 | 41.59 | 12,172 | +0.03(+0.07%) |
Dec 14, 2023 | 41.50 | 41.57 | 41.45 | 41.56 | 11,436 | +0.07(+0.17%) |
Dec 13, 2023 | 41.53 | 41.54 | 41.49 | 41.49 | 4,570 | -0.04(-0.09%) |
Dec 12, 2023 | 41.57 | 41.57 | 41.43 | 41.53 | 3,770 | +0.04(+0.08%) |
Dec 11, 2023 | 41.47 | 41.50 | 41.45 | 41.49 | 7,806 | +0.03(+0.08%) |
Dec 08, 2023 | 41.43 | 41.48 | 41.43 | 41.46 | 2,733 | +0.01(+0.02%) |
Dec 07, 2023 | 41.50 | 41.50 | 41.43 | 41.45 | 2,162 | -0.00(-0.00%) |
Dec 06, 2023 | 41.47 | 41.49 | 41.45 | 41.45 | 2,386 | +0.01(+0.01%) |
Dec 05, 2023 | 41.48 | 41.50 | 41.41 | 41.45 | 3,811 | +0.01(+0.01%) |
Dec 04, 2023 | 41.47 | 41.48 | 41.43 | 41.44 | 11,582 | -0.03(-0.06%) |
Dec 01, 2023 | 41.49 | 41.49 | 41.45 | 41.47 | 3,639 | +0.01(+0.02%) |
Nov 30, 2023 | 41.36 | 41.46 | 41.35 | 41.45 | 4,282 | +0.05(+0.12%) |
Nov 29, 2023 | 41.44 | 41.45 | 41.37 | 41.41 | 1,751 | -0.01(-0.01%) |
Nov 28, 2023 | 41.37 | 41.41 | 41.37 | 41.41 | 695 | +0.00(+0.00%) |
Nov 27, 2023 | 41.36 | 41.46 | 41.35 | 41.41 | 6,239 | +0.06(+0.16%) |
Nov 24, 2023 | 41.36 | 41.36 | 41.34 | 41.35 | 855 | +0.00(+0.00%) |
Nov 22, 2023 | 41.36 | 41.37 | 41.32 | 41.35 | 3,478 | +0.00(+0.01%) |
Nov 21, 2023 | 41.30 | 41.38 | 41.29 | 41.34 | 8,415 | -0.01(-0.02%) |
Nov 20, 2023 | 41.42 | 41.42 | 41.30 | 41.35 | 4,575 | +0.04(+0.10%) |
Nov 17, 2023 | 41.37 | 41.38 | 41.29 | 41.31 | 6,573 | +0.02(+0.06%) |
Nov 16, 2023 | 41.29 | 41.31 | 41.27 | 41.29 | 15,861 | +0.01(+0.01%) |
Nov 15, 2023 | 41.26 | 41.35 | 41.26 | 41.28 | 3,909 | +0.01(+0.02%) |
Nov 14, 2023 | 41.26 | 41.30 | 41.26 | 41.27 | 5,609 | +0.03(+0.07%) |
Nov 13, 2023 | 41.21 | 41.24 | 41.21 | 41.24 | 2,371 | +0.01(+0.02%) |
Nov 10, 2023 | 41.19 | 41.25 | 41.19 | 41.23 | 2,982 | +0.06(+0.15%) |
Nov 09, 2023 | 41.23 | 41.23 | 41.16 | 41.17 | 10,984 | -0.02(-0.04%) |
Nov 08, 2023 | 41.16 | 41.21 | 41.16 | 41.19 | 2,348 | -0.03(-0.06%) |
Nov 07, 2023 | 41.23 | 41.23 | 41.15 | 41.21 | 5,476 | +0.07(+0.17%) |
Nov 06, 2023 | 41.05 | 41.16 | 41.05 | 41.14 | 4,125 | +0.03(+0.07%) |
Nov 03, 2023 | 41.09 | 41.14 | 41.08 | 41.11 | 1,871 | +0.06(+0.16%) |
Nov 02, 2023 | 41.02 | 41.07 | 41.02 | 41.05 | 674 | +0.11(+0.26%) |