Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.42 | 43.47 | 43.02 | 43.02 | 5,461 | -0.58(-1.32%) |
Jan 30, 2024 | 43.49 | 43.65 | 43.49 | 43.59 | 4,135 | +0.02(+0.05%) |
Jan 29, 2024 | 43.38 | 43.57 | 43.26 | 43.57 | 7,726 | +0.15(+0.36%) |
Jan 26, 2024 | 43.51 | 43.51 | 43.40 | 43.42 | 9,010 | +0.03(+0.07%) |
Jan 25, 2024 | 43.23 | 43.39 | 43.19 | 43.39 | 2,747 | +0.31(+0.71%) |
Jan 24, 2024 | 43.32 | 43.37 | 43.07 | 43.08 | 6,494 | -0.10(-0.24%) |
Jan 23, 2024 | 43.29 | 43.29 | 43.02 | 43.18 | 6,205 | +0.01(+0.02%) |
Jan 22, 2024 | 43.12 | 43.18 | 43.12 | 43.17 | 5,212 | +0.26(+0.61%) |
Jan 19, 2024 | 42.59 | 42.97 | 42.49 | 42.91 | 12,314 | +0.52(+1.23%) |
Jan 18, 2024 | 42.06 | 42.41 | 42.06 | 42.39 | 5,479 | +0.17(+0.40%) |
Jan 17, 2024 | 42.26 | 42.44 | 42.06 | 42.22 | 4,332 | -0.28(-0.65%) |
Jan 16, 2024 | 42.56 | 42.56 | 42.43 | 42.49 | 3,393 | -0.33(-0.76%) |
Jan 12, 2024 | 43.19 | 43.19 | 42.70 | 42.82 | 5,446 | +0.00(+0.01%) |
Jan 11, 2024 | 42.80 | 42.83 | 42.54 | 42.82 | 6,086 | -0.06(-0.13%) |
Jan 10, 2024 | 42.77 | 42.96 | 42.77 | 42.87 | 7,547 | +0.03(+0.07%) |
Jan 09, 2024 | 42.85 | 42.92 | 42.79 | 42.84 | 2,788 | -0.26(-0.61%) |
Jan 08, 2024 | 42.66 | 43.11 | 42.66 | 43.11 | 3,393 | +0.37(+0.87%) |
Jan 05, 2024 | 42.91 | 42.91 | 42.64 | 42.73 | 3,066 | +0.16(+0.38%) |
Jan 04, 2024 | 42.89 | 42.89 | 42.57 | 42.57 | 3,612 | -0.11(-0.27%) |
Jan 03, 2024 | 42.64 | 42.86 | 42.64 | 42.69 | 3,343 | -0.45(-1.05%) |
Jan 02, 2024 | 43.10 | 43.29 | 43.02 | 43.14 | 3,619 | +0.03(+0.08%) |
Dec 29, 2023 | 43.25 | 43.25 | 43.05 | 43.11 | 3,345 | -0.16(-0.37%) |
Dec 28, 2023 | 43.30 | 43.32 | 43.24 | 43.27 | 5,235 | +0.05(+0.10%) |
Dec 27, 2023 | 43.28 | 43.33 | 43.19 | 43.22 | 4,041 | -0.01(-0.03%) |
Dec 26, 2023 | 43.12 | 43.26 | 43.12 | 43.24 | 1,501 | +0.27(+0.62%) |
Dec 22, 2023 | 42.89 | 43.09 | 42.86 | 42.97 | 2,410 | +0.13(+0.31%) |
Dec 21, 2023 | 42.77 | 42.83 | 42.57 | 42.83 | 2,865 | +0.35(+0.83%) |
Dec 20, 2023 | 43.16 | 43.17 | 42.48 | 42.48 | 4,763 | -0.68(-1.58%) |
Dec 19, 2023 | 42.97 | 43.19 | 42.97 | 43.17 | 4,250 | +0.27(+0.64%) |
Dec 18, 2023 | 42.85 | 43.00 | 42.83 | 42.89 | 10,204 | +0.01(+0.03%) |
Dec 15, 2023 | 43.01 | 43.01 | 42.78 | 42.88 | 2,086 | -0.19(-0.44%) |
Dec 14, 2023 | 42.99 | 43.21 | 42.99 | 43.07 | 3,263 | +0.82(+1.94%) |
Dec 13, 2023 | 41.39 | 42.25 | 41.38 | 42.25 | 3,467 | +0.82(+1.98%) |
Dec 12, 2023 | 41.44 | 41.44 | 41.36 | 41.43 | 3,413 | +0.01(+0.03%) |
Dec 11, 2023 | 41.32 | 41.45 | 41.32 | 41.42 | 3,289 | +0.29(+0.71%) |
Dec 08, 2023 | 41.20 | 41.20 | 41.00 | 41.12 | 4,436 | +0.17(+0.42%) |
Dec 07, 2023 | 40.98 | 40.98 | 40.94 | 40.95 | 4,412 | +0.22(+0.55%) |
Dec 06, 2023 | 41.00 | 41.26 | 40.73 | 40.73 | 211,996 | -0.07(-0.17%) |
Dec 05, 2023 | 40.91 | 40.91 | 40.80 | 40.80 | 3,002 | -0.26(-0.62%) |
Dec 04, 2023 | 41.02 | 41.06 | 40.89 | 41.06 | 5,630 | +0.08(+0.19%) |
Dec 01, 2023 | 40.32 | 41.00 | 40.32 | 40.98 | 4,096 | +0.52(+1.29%) |
Nov 30, 2023 | 40.33 | 40.45 | 40.25 | 40.45 | 4,476 | +0.37(+0.91%) |
Nov 29, 2023 | 40.24 | 40.26 | 40.06 | 40.09 | 4,631 | +0.12(+0.30%) |
Nov 28, 2023 | 40.01 | 40.08 | 39.90 | 39.97 | 3,629 | +0.04(+0.10%) |
Nov 27, 2023 | 39.91 | 39.93 | 39.90 | 39.93 | 1,639 | -0.13(-0.33%) |
Nov 24, 2023 | 40.11 | 40.12 | 40.05 | 40.06 | 21,905 | +0.14(+0.35%) |
Nov 22, 2023 | 39.89 | 39.96 | 39.86 | 39.92 | 27,472 | +0.18(+0.45%) |
Nov 21, 2023 | 39.78 | 39.84 | 39.74 | 39.74 | 2,404 | -0.18(-0.45%) |
Nov 20, 2023 | 39.42 | 39.99 | 39.42 | 39.92 | 54,219 | +0.10(+0.25%) |
Nov 17, 2023 | 39.81 | 39.85 | 39.70 | 39.82 | 3,979 | +0.24(+0.61%) |
Nov 16, 2023 | 39.65 | 39.65 | 39.45 | 39.58 | 5,964 | -0.16(-0.41%) |
Nov 15, 2023 | 39.74 | 39.89 | 39.74 | 39.74 | 4,843 | +0.27(+0.68%) |
Nov 14, 2023 | 39.52 | 39.62 | 39.45 | 39.48 | 7,382 | +1.04(+2.71%) |
Nov 13, 2023 | 38.40 | 38.56 | 38.40 | 38.44 | 4,174 | -0.14(-0.36%) |
Nov 10, 2023 | 38.16 | 38.57 | 38.09 | 38.57 | 2,264 | +0.54(+1.41%) |
Nov 09, 2023 | 38.35 | 38.43 | 38.01 | 38.04 | 8,510 | -0.30(-0.77%) |
Nov 08, 2023 | 38.36 | 38.39 | 38.21 | 38.33 | 14,759 | -0.01(-0.03%) |
Nov 07, 2023 | 38.44 | 38.44 | 38.29 | 38.34 | 5,417 | -0.15(-0.39%) |
Nov 06, 2023 | 38.57 | 38.57 | 38.43 | 38.50 | 2,325 | -0.23(-0.59%) |
Nov 03, 2023 | 38.78 | 38.84 | 38.72 | 38.72 | 921 | +0.49(+1.29%) |
Nov 02, 2023 | 38.08 | 38.23 | 38.08 | 38.23 | 36,909 | +0.80(+2.13%) |