Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.73 | 42.73 | 42.57 | 42.57 | 1,157 | -0.22(-0.51%) |
Jan 30, 2024 | 42.78 | 42.81 | 42.74 | 42.78 | 1,787 | +0.00(+0.01%) |
Jan 29, 2024 | 42.62 | 42.78 | 42.62 | 42.78 | 392 | +0.15(+0.35%) |
Jan 26, 2024 | 42.62 | 42.63 | 42.62 | 42.63 | 1,200 | +0.25(+0.59%) |
Jan 25, 2024 | 42.21 | 42.38 | 42.21 | 42.38 | 2,372 | +0.31(+0.75%) |
Jan 24, 2024 | 42.16 | 42.21 | 42.07 | 42.07 | 429 | +0.51(+1.24%) |
Jan 23, 2024 | 41.37 | 41.57 | 41.37 | 41.56 | 1,252 | +0.03(+0.07%) |
Jan 22, 2024 | 41.56 | 41.56 | 41.53 | 41.53 | 2,079 | +0.08(+0.18%) |
Jan 19, 2024 | 41.24 | 41.46 | 41.24 | 41.45 | 2,015 | +0.03(+0.06%) |
Jan 18, 2024 | 41.28 | 41.42 | 41.18 | 41.42 | 606 | +0.57(+1.40%) |
Jan 17, 2024 | 40.78 | 40.86 | 40.75 | 40.85 | 12,822 | -0.32(-0.79%) |
Jan 16, 2024 | 41.22 | 41.22 | 41.17 | 41.17 | 3,369 | -0.46(-1.10%) |
Jan 12, 2024 | 41.64 | 41.65 | 41.54 | 41.63 | 2,456 | +0.12(+0.29%) |
Jan 11, 2024 | 41.35 | 41.51 | 41.35 | 41.51 | 1,260 | -0.07(-0.17%) |
Jan 10, 2024 | 41.53 | 41.59 | 41.49 | 41.59 | 931 | +0.07(+0.16%) |
Jan 09, 2024 | 41.45 | 41.57 | 41.41 | 41.52 | 7,876 | -0.33(-0.78%) |
Jan 08, 2024 | 41.62 | 41.85 | 41.62 | 41.85 | 1,074 | +0.45(+1.08%) |
Jan 05, 2024 | 41.30 | 41.50 | 41.30 | 41.40 | 2,395 | +0.01(+0.02%) |
Jan 04, 2024 | 41.45 | 41.50 | 41.39 | 41.39 | 1,755 | +0.12(+0.29%) |
Jan 03, 2024 | 41.16 | 41.31 | 41.16 | 41.27 | 1,970 | -0.48(-1.15%) |
Jan 02, 2024 | 41.86 | 41.86 | 41.70 | 41.75 | 1,301 | -0.22(-0.52%) |
Dec 29, 2023 | 41.85 | 41.98 | 41.85 | 41.97 | 8,317 | +0.12(+0.28%) |
Dec 28, 2023 | 41.87 | 41.88 | 41.85 | 41.85 | 817 | -0.15(-0.36%) |
Dec 27, 2023 | 41.95 | 42.06 | 41.91 | 42.00 | 4,793 | -0.00(-0.01%) |
Dec 26, 2023 | 42.03 | 42.08 | 42.01 | 42.01 | 37,775 | +0.14(+0.33%) |
Dec 22, 2023 | 41.90 | 41.92 | 41.85 | 41.87 | 2,963 | -0.10(-0.23%) |
Dec 21, 2023 | 41.80 | 41.97 | 41.78 | 41.97 | 2,212 | +0.40(+0.96%) |
Dec 20, 2023 | 41.87 | 41.87 | 41.57 | 41.57 | 1,574 | -0.44(-1.05%) |
Dec 19, 2023 | 41.90 | 42.01 | 41.89 | 42.01 | 3,293 | +0.21(+0.51%) |
Dec 18, 2023 | 41.75 | 41.80 | 41.69 | 41.80 | 2,175 | -0.06(-0.15%) |
Dec 15, 2023 | 41.96 | 41.96 | 41.86 | 41.86 | 218 | -0.07(-0.17%) |
Dec 14, 2023 | 41.93 | 42.01 | 41.77 | 41.93 | 19,737 | -0.03(-0.07%) |
Dec 13, 2023 | 41.61 | 41.96 | 41.57 | 41.96 | 2,525 | +0.25(+0.61%) |
Dec 12, 2023 | 41.63 | 41.74 | 41.63 | 41.71 | 23,824 | -0.03(-0.07%) |
Dec 11, 2023 | 41.64 | 41.74 | 41.64 | 41.74 | 276 | +0.07(+0.17%) |
Dec 08, 2023 | 41.51 | 41.67 | 41.51 | 41.67 | 19,565 | +0.41(+0.99%) |
Dec 07, 2023 | 41.19 | 41.26 | 41.19 | 41.26 | 11,291 | +0.11(+0.27%) |
Dec 06, 2023 | 41.27 | 41.28 | 41.15 | 41.15 | 2,598 | +0.14(+0.33%) |
Dec 05, 2023 | 40.95 | 41.05 | 40.95 | 41.01 | 3,250 | +0.17(+0.42%) |
Dec 04, 2023 | 40.76 | 40.84 | 40.69 | 40.84 | 2,559 | -0.01(-0.02%) |
Dec 01, 2023 | 40.52 | 40.85 | 40.52 | 40.85 | 4,195 | +0.30(+0.75%) |
Nov 30, 2023 | 40.46 | 40.55 | 40.46 | 40.55 | 1,403 | +0.18(+0.45%) |
Nov 29, 2023 | 40.43 | 40.43 | 40.37 | 40.37 | 342 | +0.30(+0.76%) |
Nov 28, 2023 | 40.06 | 40.06 | 40.06 | 40.06 | 252 | -0.08(-0.20%) |
Nov 27, 2023 | 40.11 | 40.14 | 40.11 | 40.14 | 1,412 | -0.16(-0.39%) |
Nov 24, 2023 | 40.19 | 40.30 | 40.19 | 40.30 | 1,024 | +0.23(+0.57%) |
Nov 22, 2023 | 40.09 | 40.09 | 40.04 | 40.07 | 2,049 | +0.14(+0.36%) |
Nov 21, 2023 | 39.88 | 39.93 | 39.88 | 39.93 | 820 | -0.16(-0.40%) |
Nov 20, 2023 | 40.04 | 40.12 | 40.04 | 40.09 | 5,644 | +0.07(+0.17%) |
Nov 17, 2023 | 39.92 | 40.05 | 39.92 | 40.02 | 15,537 | +0.35(+0.88%) |
Nov 16, 2023 | 39.71 | 39.79 | 39.67 | 39.67 | 17,489 | -0.15(-0.38%) |
Nov 15, 2023 | 39.78 | 39.87 | 39.78 | 39.82 | 1,473 | +0.16(+0.40%) |
Nov 14, 2023 | 39.70 | 39.72 | 39.64 | 39.66 | 4,148 | +0.67(+1.71%) |
Nov 13, 2023 | 39.08 | 39.08 | 39.00 | 39.00 | 1,498 | +0.02(+0.06%) |
Nov 10, 2023 | 38.68 | 38.99 | 38.54 | 38.97 | 2,879 | +0.19(+0.50%) |
Nov 09, 2023 | 39.00 | 39.00 | 38.71 | 38.78 | 3,668 | +0.18(+0.46%) |
Nov 08, 2023 | 38.63 | 38.63 | 38.45 | 38.60 | 5,729 | +0.32(+0.84%) |
Nov 07, 2023 | 38.26 | 38.36 | 38.26 | 38.28 | 1,259 | -0.07(-0.17%) |
Nov 06, 2023 | 38.43 | 38.43 | 38.32 | 38.34 | 9,062 | -0.21(-0.54%) |
Nov 03, 2023 | 38.70 | 38.70 | 38.51 | 38.55 | 3,367 | +0.04(+0.11%) |
Nov 02, 2023 | 38.45 | 38.51 | 38.45 | 38.51 | 4,714 | +0.70(+1.86%) |