Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.50 | 42.66 | 41.83 | 41.83 | 24,184 | -0.54(-1.27%) |
Jan 30, 2024 | 42.90 | 42.90 | 42.22 | 42.37 | 23,027 | -0.51(-1.18%) |
Jan 29, 2024 | 42.18 | 42.95 | 42.08 | 42.88 | 39,163 | +0.75(+1.77%) |
Jan 26, 2024 | 42.13 | 42.39 | 42.08 | 42.13 | 51,985 | +0.15(+0.36%) |
Jan 25, 2024 | 42.01 | 42.13 | 41.70 | 41.98 | 30,613 | +0.27(+0.64%) |
Jan 24, 2024 | 42.16 | 42.32 | 41.70 | 41.71 | 19,440 | -0.18(-0.43%) |
Jan 23, 2024 | 42.11 | 42.11 | 41.58 | 41.89 | 34,782 | -0.08(-0.19%) |
Jan 22, 2024 | 41.54 | 42.14 | 41.54 | 41.97 | 42,972 | +0.58(+1.40%) |
Jan 19, 2024 | 41.26 | 41.42 | 40.88 | 41.39 | 94,105 | +0.18(+0.43%) |
Jan 18, 2024 | 41.54 | 41.54 | 40.90 | 41.21 | 97,092 | -0.31(-0.74%) |
Jan 17, 2024 | 41.48 | 41.69 | 41.31 | 41.52 | 24,855 | -0.35(-0.83%) |
Jan 16, 2024 | 41.78 | 41.98 | 41.54 | 41.87 | 31,510 | -0.14(-0.33%) |
Jan 12, 2024 | 42.43 | 42.69 | 41.97 | 42.01 | 149,097 | -0.20(-0.47%) |
Jan 11, 2024 | 42.28 | 42.30 | 41.74 | 42.21 | 25,030 | -0.24(-0.56%) |
Jan 10, 2024 | 42.59 | 42.59 | 42.11 | 42.45 | 98,629 | -0.09(-0.21%) |
Jan 09, 2024 | 42.52 | 42.83 | 42.37 | 42.54 | 60,927 | -0.19(-0.44%) |
Jan 08, 2024 | 42.01 | 42.73 | 41.78 | 42.73 | 55,589 | +0.72(+1.71%) |
Jan 05, 2024 | 41.60 | 42.16 | 41.43 | 42.01 | 38,138 | +0.37(+0.88%) |
Jan 04, 2024 | 41.54 | 41.76 | 41.46 | 41.64 | 112,065 | +0.28(+0.67%) |
Jan 03, 2024 | 41.61 | 41.69 | 41.22 | 41.36 | 103,056 | -0.15(-0.36%) |
Jan 02, 2024 | 40.94 | 41.86 | 40.76 | 41.51 | 129,347 | +0.06(+0.14%) |
Dec 29, 2023 | 41.62 | 41.62 | 41.25 | 41.45 | 59,931 | -0.20(-0.48%) |
Dec 28, 2023 | 41.72 | 42.03 | 41.55 | 41.65 | 78,932 | -0.10(-0.24%) |
Dec 27, 2023 | 41.33 | 41.75 | 41.24 | 41.75 | 49,273 | +0.56(+1.35%) |
Dec 26, 2023 | 40.92 | 41.28 | 40.83 | 41.19 | 36,042 | +0.34(+0.83%) |
Dec 22, 2023 | 40.53 | 41.00 | 40.53 | 40.85 | 55,933 | +0.60(+1.48%) |
Dec 21, 2023 | 39.91 | 40.27 | 39.90 | 40.26 | 92,643 | +0.66(+1.66%) |
Dec 20, 2023 | 40.32 | 40.50 | 39.59 | 39.60 | 89,807 | -0.76(-1.87%) |
Dec 19, 2023 | 39.79 | 40.37 | 39.79 | 40.35 | 200,738 | +0.75(+1.88%) |
Dec 18, 2023 | 39.67 | 39.67 | 39.31 | 39.61 | 123,640 | +0.10(+0.26%) |
Dec 15, 2023 | 39.81 | 39.81 | 39.25 | 39.50 | 49,219 | -0.31(-0.77%) |
Dec 14, 2023 | 40.10 | 40.29 | 39.58 | 39.81 | 151,860 | +0.08(+0.20%) |
Dec 13, 2023 | 38.29 | 39.73 | 38.22 | 39.73 | 55,769 | +1.22(+3.17%) |
Dec 12, 2023 | 38.11 | 38.52 | 37.74 | 38.51 | 34,032 | +0.42(+1.09%) |
Dec 11, 2023 | 37.94 | 38.10 | 37.82 | 38.10 | 23,389 | +0.19(+0.50%) |
Dec 08, 2023 | 37.81 | 38.21 | 37.76 | 37.91 | 33,515 | +0.09(+0.24%) |
Dec 07, 2023 | 37.77 | 37.95 | 37.39 | 37.82 | 50,236 | +0.01(+0.03%) |
Dec 06, 2023 | 38.10 | 38.12 | 37.78 | 37.81 | 48,296 | -0.06(-0.16%) |
Dec 05, 2023 | 37.79 | 38.04 | 37.63 | 37.87 | 43,382 | -0.10(-0.26%) |
Dec 04, 2023 | 37.15 | 38.02 | 37.15 | 37.97 | 100,684 | +0.67(+1.81%) |
Dec 01, 2023 | 36.55 | 37.29 | 36.53 | 37.29 | 71,512 | +0.60(+1.65%) |
Nov 30, 2023 | 36.59 | 36.87 | 36.45 | 36.69 | 107,506 | +0.23(+0.63%) |
Nov 29, 2023 | 36.47 | 36.78 | 36.35 | 36.46 | 25,215 | +0.13(+0.35%) |
Nov 28, 2023 | 36.55 | 36.55 | 36.18 | 36.33 | 43,256 | -0.25(-0.68%) |
Nov 27, 2023 | 36.78 | 36.78 | 36.40 | 36.58 | 46,616 | -0.22(-0.59%) |
Nov 24, 2023 | 36.53 | 36.91 | 36.53 | 36.80 | 15,584 | +0.33(+0.90%) |
Nov 22, 2023 | 36.43 | 36.69 | 36.29 | 36.47 | 26,059 | +0.21(+0.57%) |
Nov 21, 2023 | 36.46 | 36.57 | 36.26 | 36.26 | 31,585 | -0.32(-0.87%) |
Nov 20, 2023 | 36.26 | 36.62 | 36.26 | 36.58 | 128,485 | +0.26(+0.71%) |
Nov 17, 2023 | 36.08 | 36.32 | 35.95 | 36.32 | 88,054 | +0.45(+1.24%) |
Nov 16, 2023 | 36.46 | 36.46 | 35.54 | 35.88 | 32,011 | -0.39(-1.07%) |
Nov 15, 2023 | 35.85 | 36.66 | 35.85 | 36.26 | 27,758 | +0.41(+1.13%) |
Nov 14, 2023 | 35.52 | 36.00 | 35.52 | 35.86 | 25,529 | +0.95(+2.73%) |
Nov 13, 2023 | 34.71 | 34.95 | 34.38 | 34.90 | 65,767 | -0.06(-0.17%) |
Nov 10, 2023 | 35.09 | 35.09 | 34.58 | 34.96 | 51,225 | -0.01(-0.03%) |
Nov 09, 2023 | 36.14 | 36.14 | 34.91 | 34.97 | 46,309 | -1.36(-3.74%) |
Nov 08, 2023 | 36.81 | 36.81 | 36.18 | 36.33 | 27,646 | -0.27(-0.73%) |
Nov 07, 2023 | 36.25 | 36.79 | 36.15 | 36.60 | 41,349 | -0.08(-0.22%) |
Nov 06, 2023 | 37.12 | 37.19 | 36.64 | 36.68 | 52,294 | -0.34(-0.91%) |
Nov 03, 2023 | 36.59 | 37.20 | 36.59 | 37.02 | 85,968 | +0.87(+2.41%) |
Nov 02, 2023 | 35.85 | 36.39 | 35.85 | 36.14 | 55,793 | +0.47(+1.32%) |