Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.20 | 44.20 | 43.49 | 43.50 | 71,405 | -0.64(-1.46%) |
Jan 30, 2024 | 43.95 | 44.18 | 43.76 | 44.14 | 46,823 | +0.14(+0.31%) |
Jan 29, 2024 | 43.94 | 44.00 | 43.59 | 44.00 | 52,695 | +0.01(+0.02%) |
Jan 26, 2024 | 43.56 | 43.99 | 43.56 | 43.99 | 94,493 | +0.44(+1.01%) |
Jan 25, 2024 | 43.30 | 43.56 | 43.13 | 43.56 | 89,757 | +0.47(+1.08%) |
Jan 24, 2024 | 43.22 | 43.31 | 43.01 | 43.09 | 84,506 | +0.08(+0.18%) |
Jan 23, 2024 | 43.08 | 43.22 | 42.89 | 43.01 | 100,653 | -0.06(-0.14%) |
Jan 22, 2024 | 42.77 | 43.19 | 42.76 | 43.07 | 74,133 | +0.41(+0.96%) |
Jan 19, 2024 | 42.76 | 42.76 | 42.52 | 42.66 | 230,538 | -0.07(-0.16%) |
Jan 18, 2024 | 42.78 | 42.96 | 42.50 | 42.73 | 104,839 | +0.04(+0.09%) |
Jan 17, 2024 | 42.94 | 43.16 | 42.57 | 42.69 | 142,883 | -0.52(-1.19%) |
Jan 16, 2024 | 43.52 | 43.56 | 43.19 | 43.21 | 69,135 | -0.40(-0.92%) |
Jan 12, 2024 | 43.71 | 44.00 | 43.41 | 43.60 | 45,299 | +0.31(+0.72%) |
Jan 11, 2024 | 43.53 | 43.75 | 43.03 | 43.29 | 47,613 | -0.22(-0.51%) |
Jan 10, 2024 | 43.64 | 43.64 | 43.31 | 43.52 | 44,966 | +0.02(+0.04%) |
Jan 09, 2024 | 43.67 | 43.67 | 43.28 | 43.50 | 107,850 | -0.27(-0.62%) |
Jan 08, 2024 | 43.49 | 43.77 | 43.08 | 43.77 | 100,727 | +0.01(+0.02%) |
Jan 05, 2024 | 43.73 | 43.98 | 43.60 | 43.76 | 75,699 | +0.09(+0.20%) |
Jan 04, 2024 | 44.04 | 44.36 | 43.62 | 43.67 | 58,532 | -0.26(-0.60%) |
Jan 03, 2024 | 43.59 | 44.05 | 43.41 | 43.94 | 126,392 | +0.36(+0.83%) |
Jan 02, 2024 | 43.34 | 43.60 | 43.34 | 43.58 | 67,704 | +0.15(+0.34%) |
Dec 29, 2023 | 43.33 | 43.43 | 43.19 | 43.43 | 46,975 | +0.13(+0.29%) |
Dec 28, 2023 | 43.41 | 43.61 | 43.30 | 43.30 | 44,199 | -0.22(-0.51%) |
Dec 27, 2023 | 43.56 | 43.74 | 43.41 | 43.53 | 59,196 | -0.07(-0.16%) |
Dec 26, 2023 | 43.49 | 43.73 | 43.41 | 43.59 | 52,701 | +0.21(+0.49%) |
Dec 22, 2023 | 43.41 | 43.63 | 43.35 | 43.38 | 78,250 | +0.18(+0.41%) |
Dec 21, 2023 | 42.93 | 43.24 | 42.91 | 43.21 | 73,589 | +0.33(+0.77%) |
Dec 20, 2023 | 43.25 | 43.46 | 42.84 | 42.87 | 109,361 | -0.39(-0.90%) |
Dec 19, 2023 | 42.95 | 43.33 | 42.95 | 43.26 | 89,040 | +0.33(+0.77%) |
Dec 18, 2023 | 43.19 | 43.43 | 42.89 | 42.93 | 116,596 | +0.39(+0.92%) |
Dec 15, 2023 | 42.97 | 42.97 | 42.47 | 42.54 | 69,905 | -0.45(-1.04%) |
Dec 14, 2023 | 42.95 | 43.32 | 42.92 | 42.99 | 57,268 | +0.32(+0.75%) |
Dec 13, 2023 | 42.07 | 42.68 | 41.87 | 42.67 | 69,098 | +0.58(+1.39%) |
Dec 12, 2023 | 42.50 | 42.50 | 41.94 | 42.09 | 60,089 | -0.56(-1.32%) |
Dec 11, 2023 | 42.99 | 43.01 | 42.56 | 42.65 | 85,715 | -0.36(-0.84%) |
Dec 08, 2023 | 42.73 | 43.05 | 42.73 | 43.01 | 46,678 | +0.40(+0.94%) |
Dec 07, 2023 | 43.14 | 43.16 | 42.58 | 42.61 | 53,812 | -0.32(-0.75%) |
Dec 06, 2023 | 43.34 | 43.51 | 42.93 | 42.93 | 132,538 | -0.44(-1.01%) |
Dec 05, 2023 | 43.91 | 43.93 | 43.37 | 43.37 | 36,416 | -0.63(-1.44%) |
Dec 04, 2023 | 44.10 | 44.24 | 43.88 | 44.00 | 59,615 | -0.24(-0.55%) |
Dec 01, 2023 | 43.68 | 44.34 | 43.68 | 44.25 | 189,943 | +0.51(+1.16%) |
Nov 30, 2023 | 43.26 | 43.83 | 43.26 | 43.74 | 70,456 | +0.55(+1.28%) |
Nov 29, 2023 | 43.23 | 43.39 | 43.03 | 43.19 | 91,364 | +0.23(+0.54%) |
Nov 28, 2023 | 42.98 | 43.23 | 42.94 | 42.95 | 111,963 | -0.04(-0.09%) |
Nov 27, 2023 | 43.05 | 43.05 | 42.79 | 42.99 | 72,131 | -0.12(-0.29%) |
Nov 24, 2023 | 42.83 | 43.30 | 42.83 | 43.12 | 21,024 | +0.20(+0.47%) |
Nov 22, 2023 | 42.49 | 42.94 | 42.18 | 42.91 | 53,101 | +0.16(+0.36%) |
Nov 21, 2023 | 42.50 | 42.77 | 42.36 | 42.76 | 48,663 | +0.28(+0.66%) |
Nov 20, 2023 | 42.61 | 42.77 | 42.48 | 42.48 | 78,537 | +0.05(+0.11%) |
Nov 17, 2023 | 42.00 | 42.57 | 42.00 | 42.43 | 65,701 | +0.72(+1.73%) |
Nov 16, 2023 | 42.02 | 42.09 | 41.46 | 41.71 | 77,893 | -0.44(-1.04%) |
Nov 15, 2023 | 42.13 | 42.55 | 42.11 | 42.14 | 93,049 | +0.12(+0.28%) |
Nov 14, 2023 | 41.86 | 42.20 | 41.79 | 42.03 | 62,828 | +0.52(+1.24%) |
Nov 13, 2023 | 41.42 | 41.61 | 41.16 | 41.51 | 90,619 | +0.19(+0.47%) |
Nov 10, 2023 | 41.37 | 41.46 | 41.21 | 41.32 | 66,846 | +0.15(+0.35%) |
Nov 09, 2023 | 41.45 | 41.61 | 41.17 | 41.17 | 93,206 | -0.11(-0.27%) |
Nov 08, 2023 | 41.64 | 41.77 | 41.18 | 41.28 | 109,452 | -0.39(-0.94%) |
Nov 07, 2023 | 41.79 | 41.82 | 41.59 | 41.68 | 53,304 | -0.55(-1.29%) |
Nov 06, 2023 | 42.67 | 42.68 | 42.16 | 42.22 | 67,453 | -0.30(-0.70%) |
Nov 03, 2023 | 42.57 | 42.87 | 42.26 | 42.52 | 47,475 | +0.04(+0.09%) |
Nov 02, 2023 | 41.14 | 42.52 | 40.97 | 42.48 | 70,401 | +1.23(+2.98%) |