Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.51 | 43.77 | 43.19 | 43.23 | 49,338 | -0.09(-0.22%) |
Jan 30, 2024 | 43.05 | 43.33 | 43.03 | 43.33 | 2,662 | +0.12(+0.28%) |
Jan 29, 2024 | 42.97 | 43.28 | 42.86 | 43.21 | 4,871 | +0.17(+0.39%) |
Jan 26, 2024 | 42.91 | 43.12 | 42.91 | 43.04 | 4,909 | +0.27(+0.63%) |
Jan 25, 2024 | 42.40 | 42.77 | 42.31 | 42.77 | 6,428 | +0.76(+1.81%) |
Jan 24, 2024 | 42.71 | 42.71 | 41.98 | 42.01 | 4,739 | -0.62(-1.46%) |
Jan 23, 2024 | 42.77 | 42.77 | 42.61 | 42.63 | 1,026 | -0.01(-0.02%) |
Jan 22, 2024 | 42.83 | 42.83 | 42.54 | 42.64 | 2,275 | -0.19(-0.45%) |
Jan 19, 2024 | 42.75 | 42.85 | 42.70 | 42.83 | 17,058 | -0.06(-0.14%) |
Jan 18, 2024 | 42.71 | 42.93 | 42.61 | 42.89 | 6,109 | -0.21(-0.49%) |
Jan 17, 2024 | 43.42 | 43.58 | 42.83 | 43.10 | 6,184 | -0.56(-1.27%) |
Jan 16, 2024 | 44.04 | 44.04 | 43.57 | 43.66 | 6,084 | -0.51(-1.15%) |
Jan 12, 2024 | 44.23 | 44.23 | 44.09 | 44.17 | 5,329 | +0.14(+0.32%) |
Jan 11, 2024 | 44.75 | 44.75 | 43.87 | 44.03 | 11,246 | -0.96(-2.13%) |
Jan 10, 2024 | 45.12 | 45.12 | 44.98 | 44.98 | 57,287 | -0.18(-0.41%) |
Jan 09, 2024 | 45.10 | 45.23 | 45.10 | 45.17 | 6,310 | -0.13(-0.29%) |
Jan 08, 2024 | 45.05 | 45.30 | 45.04 | 45.30 | 2,872 | +0.27(+0.59%) |
Jan 05, 2024 | 45.18 | 45.18 | 44.81 | 45.03 | 2,391 | +0.19(+0.42%) |
Jan 04, 2024 | 45.13 | 45.18 | 44.84 | 44.84 | 1,683 | -0.09(-0.20%) |
Jan 03, 2024 | 44.73 | 44.94 | 44.73 | 44.94 | 2,971 | +0.12(+0.28%) |
Jan 02, 2024 | 44.10 | 44.85 | 44.10 | 44.81 | 4,036 | +0.42(+0.95%) |
Dec 29, 2023 | 44.38 | 44.39 | 44.19 | 44.39 | 1,344 | +0.00(+0.01%) |
Dec 28, 2023 | 44.04 | 44.39 | 44.04 | 44.39 | 2,354 | +0.27(+0.62%) |
Dec 27, 2023 | 44.21 | 44.21 | 44.04 | 44.12 | 15,057 | -0.52(-1.15%) |
Dec 26, 2023 | 44.14 | 44.63 | 44.14 | 44.63 | 53,536 | +0.76(+1.74%) |
Dec 22, 2023 | 44.21 | 44.21 | 43.87 | 43.87 | 3,674 | +0.16(+0.36%) |
Dec 21, 2023 | 43.76 | 43.76 | 43.46 | 43.71 | 11,359 | -0.01(-0.01%) |
Dec 20, 2023 | 44.30 | 44.44 | 43.72 | 43.72 | 5,064 | -0.83(-1.86%) |
Dec 19, 2023 | 44.41 | 44.57 | 44.36 | 44.55 | 3,371 | +0.22(+0.50%) |
Dec 18, 2023 | 44.41 | 44.42 | 44.33 | 44.33 | 821 | -0.12(-0.26%) |
Dec 15, 2023 | 44.63 | 44.63 | 44.27 | 44.44 | 2,831 | -0.50(-1.10%) |
Dec 14, 2023 | 45.84 | 45.98 | 44.94 | 44.94 | 5,312 | -0.71(-1.55%) |
Dec 13, 2023 | 44.19 | 45.65 | 44.11 | 45.65 | 2,818 | +1.51(+3.41%) |
Dec 12, 2023 | 44.31 | 44.31 | 43.92 | 44.14 | 2,736 | -0.16(-0.37%) |
Dec 11, 2023 | 43.90 | 44.31 | 43.90 | 44.31 | 4,488 | +0.33(+0.75%) |
Dec 08, 2023 | 43.94 | 43.98 | 43.76 | 43.98 | 2,617 | -0.04(-0.09%) |
Dec 07, 2023 | 44.08 | 44.22 | 44.02 | 44.02 | 2,704 | -0.03(-0.07%) |
Dec 06, 2023 | 43.96 | 44.05 | 43.96 | 44.05 | 433 | +0.40(+0.91%) |
Dec 05, 2023 | 43.68 | 43.71 | 43.65 | 43.65 | 1,787 | -0.39(-0.88%) |
Dec 04, 2023 | 43.77 | 44.22 | 43.77 | 44.04 | 11,234 | +0.18(+0.42%) |
Dec 01, 2023 | 43.41 | 43.88 | 43.41 | 43.86 | 3,657 | +0.33(+0.75%) |
Nov 30, 2023 | 43.23 | 43.53 | 43.23 | 43.53 | 3,529 | +0.19(+0.44%) |
Nov 29, 2023 | 43.85 | 43.85 | 43.21 | 43.34 | 3,238 | -0.43(-0.97%) |
Nov 28, 2023 | 43.73 | 44.03 | 43.73 | 43.76 | 2,959 | +0.04(+0.09%) |
Nov 27, 2023 | 43.64 | 43.77 | 43.60 | 43.73 | 1,430 | +0.12(+0.27%) |
Nov 24, 2023 | 43.53 | 43.61 | 43.53 | 43.61 | 4,990 | +0.08(+0.19%) |
Nov 22, 2023 | 43.30 | 43.53 | 43.30 | 43.53 | 2,286 | +0.30(+0.70%) |
Nov 21, 2023 | 42.99 | 43.22 | 42.99 | 43.22 | 2,107 | +0.05(+0.12%) |
Nov 20, 2023 | 43.06 | 43.30 | 43.06 | 43.17 | 4,920 | -0.17(-0.40%) |
Nov 17, 2023 | 43.54 | 43.54 | 43.21 | 43.35 | 2,094 | +0.08(+0.18%) |
Nov 16, 2023 | 43.51 | 43.51 | 43.26 | 43.27 | 4,714 | +0.22(+0.52%) |
Nov 15, 2023 | 43.58 | 43.61 | 43.02 | 43.05 | 4,149 | -0.15(-0.34%) |
Nov 14, 2023 | 42.61 | 43.21 | 42.34 | 43.19 | 12,933 | +1.56(+3.76%) |
Nov 13, 2023 | 41.97 | 41.97 | 41.56 | 41.63 | 2,595 | -0.38(-0.91%) |
Nov 10, 2023 | 41.86 | 42.04 | 41.82 | 42.01 | 5,097 | +0.21(+0.50%) |
Nov 09, 2023 | 42.26 | 42.32 | 41.73 | 41.80 | 2,881 | -0.45(-1.07%) |
Nov 08, 2023 | 42.57 | 42.57 | 41.85 | 42.26 | 2,743 | -0.30(-0.71%) |
Nov 07, 2023 | 42.80 | 42.80 | 42.42 | 42.56 | 24,000 | -0.30(-0.70%) |
Nov 06, 2023 | 43.02 | 43.03 | 42.85 | 42.86 | 2,220 | -0.08(-0.19%) |
Nov 03, 2023 | 43.48 | 43.49 | 42.94 | 42.94 | 6,954 | +0.07(+0.17%) |
Nov 02, 2023 | 42.99 | 43.05 | 42.71 | 42.87 | 12,373 | +0.69(+1.62%) |