Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.85 | 43.99 | 43.78 | 43.88 | 752,946 | +0.21(+0.48%) |
Jan 30, 2024 | 43.68 | 43.71 | 43.52 | 43.68 | 1,029,869 | +0.09(+0.20%) |
Jan 29, 2024 | 43.46 | 43.63 | 43.44 | 43.59 | 710,276 | +0.19(+0.43%) |
Jan 26, 2024 | 43.47 | 43.47 | 43.34 | 43.40 | 509,958 | -0.05(-0.11%) |
Jan 25, 2024 | 43.34 | 43.45 | 43.28 | 43.45 | 1,144,384 | +0.22(+0.50%) |
Jan 24, 2024 | 43.50 | 43.53 | 43.20 | 43.23 | 695,057 | -0.10(-0.23%) |
Jan 23, 2024 | 43.35 | 43.35 | 43.25 | 43.33 | 1,128,171 | -0.09(-0.22%) |
Jan 22, 2024 | 43.46 | 43.53 | 43.39 | 43.42 | 1,424,612 | +0.07(+0.16%) |
Jan 19, 2024 | 43.31 | 43.35 | 43.21 | 43.35 | 934,483 | +0.02(+0.05%) |
Jan 18, 2024 | 43.40 | 43.41 | 43.28 | 43.34 | 831,084 | -0.06(-0.14%) |
Jan 17, 2024 | 43.38 | 43.38 | 43.32 | 43.39 | 703,082 | -0.18(-0.41%) |
Jan 16, 2024 | 43.76 | 43.79 | 43.53 | 43.57 | 956,814 | -0.33(-0.74%) |
Jan 12, 2024 | 43.93 | 43.99 | 43.82 | 43.90 | 638,369 | +0.12(+0.27%) |
Jan 11, 2024 | 43.59 | 43.78 | 43.47 | 43.78 | 958,417 | +0.22(+0.50%) |
Jan 10, 2024 | 43.71 | 43.71 | 43.53 | 43.56 | 677,996 | -0.05(-0.11%) |
Jan 09, 2024 | 43.56 | 43.66 | 43.54 | 43.61 | 952,348 | +0.03(+0.07%) |
Jan 08, 2024 | 43.47 | 43.67 | 43.41 | 43.58 | 1,235,150 | +0.18(+0.41%) |
Jan 05, 2024 | 43.41 | 43.67 | 43.36 | 43.40 | 786,237 | -0.15(-0.35%) |
Jan 04, 2024 | 43.65 | 43.65 | 43.48 | 43.56 | 623,478 | -0.24(-0.55%) |
Jan 03, 2024 | 43.59 | 43.80 | 43.47 | 43.80 | 661,652 | +0.06(+0.14%) |
Jan 02, 2024 | 43.78 | 43.84 | 43.71 | 43.74 | 907,201 | -0.22(-0.50%) |
Dec 29, 2023 | 43.94 | 44.03 | 43.88 | 43.96 | 550,083 | -0.07(-0.17%) |
Dec 28, 2023 | 44.10 | 44.13 | 43.96 | 44.03 | 986,848 | -0.12(-0.27%) |
Dec 27, 2023 | 43.98 | 44.15 | 43.95 | 44.15 | 714,910 | +0.32(+0.72%) |
Dec 26, 2023 | 43.78 | 43.87 | 43.76 | 43.84 | 427,601 | +0.03(+0.07%) |
Dec 22, 2023 | 43.89 | 43.91 | 43.74 | 43.81 | 536,595 | -0.00(-0.01%) |
Dec 21, 2023 | 43.92 | 43.94 | 43.72 | 43.81 | 532,925 | +0.02(+0.04%) |
Dec 20, 2023 | 43.70 | 43.81 | 43.66 | 43.79 | 639,560 | +0.18(+0.41%) |
Dec 19, 2023 | 43.61 | 43.81 | 43.55 | 43.62 | 636,940 | +0.10(+0.23%) |
Dec 18, 2023 | 43.57 | 43.63 | 43.46 | 43.52 | 713,587 | -0.08(-0.18%) |
Dec 15, 2023 | 43.64 | 43.71 | 43.55 | 43.60 | 916,589 | -0.12(-0.27%) |
Dec 14, 2023 | 43.64 | 43.78 | 43.55 | 43.72 | 1,014,409 | +0.41(+0.95%) |
Dec 13, 2023 | 42.85 | 43.34 | 42.78 | 43.30 | 697,186 | +0.60(+1.41%) |
Dec 12, 2023 | 42.62 | 42.75 | 42.56 | 42.70 | 619,735 | +0.05(+0.13%) |
Dec 11, 2023 | 42.58 | 42.64 | 42.40 | 42.64 | 1,921,406 | +0.02(+0.05%) |
Dec 08, 2023 | 42.65 | 42.74 | 42.51 | 42.63 | 779,215 | -0.13(-0.30%) |
Dec 07, 2023 | 42.77 | 42.92 | 42.75 | 42.75 | 1,071,219 | -0.10(-0.23%) |
Dec 06, 2023 | 42.78 | 42.90 | 42.70 | 42.85 | 1,077,841 | +0.07(+0.16%) |
Dec 05, 2023 | 42.56 | 42.78 | 42.52 | 42.78 | 594,786 | +0.33(+0.79%) |
Dec 04, 2023 | 42.45 | 42.53 | 42.36 | 42.45 | 824,982 | -0.25(-0.58%) |
Dec 01, 2023 | 42.18 | 42.69 | 42.17 | 42.69 | 1,229,992 | +0.51(+1.21%) |
Nov 30, 2023 | 42.30 | 42.77 | 42.11 | 42.18 | 774,530 | -0.16(-0.37%) |
Nov 29, 2023 | 42.30 | 42.37 | 42.22 | 42.34 | 1,013,058 | +0.24(+0.56%) |
Nov 28, 2023 | 41.86 | 42.10 | 41.83 | 42.10 | 1,009,234 | +0.22(+0.52%) |
Nov 27, 2023 | 41.72 | 41.90 | 41.70 | 41.89 | 586,878 | +0.24(+0.57%) |
Nov 24, 2023 | 41.69 | 41.70 | 41.61 | 41.65 | 185,920 | -0.21(-0.49%) |
Nov 22, 2023 | 41.85 | 41.93 | 41.75 | 41.86 | 586,991 | +0.05(+0.12%) |
Nov 21, 2023 | 41.81 | 41.85 | 41.72 | 41.81 | 931,096 | +0.05(+0.12%) |
Nov 20, 2023 | 41.65 | 41.78 | 41.60 | 41.76 | 797,883 | +0.11(+0.27%) |
Nov 17, 2023 | 41.67 | 41.75 | 41.60 | 41.65 | 771,784 | +0.02(+0.05%) |
Nov 16, 2023 | 41.58 | 41.67 | 41.52 | 41.63 | 1,879,358 | +0.25(+0.61%) |
Nov 15, 2023 | 41.44 | 41.45 | 41.33 | 41.37 | 944,647 | -0.14(-0.33%) |
Nov 14, 2023 | 41.66 | 41.66 | 41.51 | 41.51 | 1,237,241 | +0.48(+1.17%) |
Nov 13, 2023 | 40.91 | 41.06 | 40.87 | 41.03 | 793,036 | +0.02(+0.05%) |
Nov 10, 2023 | 41.15 | 41.21 | 40.99 | 41.01 | 510,910 | -0.01(-0.02%) |
Nov 09, 2023 | 41.29 | 41.35 | 41.02 | 41.02 | 741,192 | -0.35(-0.85%) |
Nov 08, 2023 | 41.26 | 41.39 | 41.21 | 41.37 | 722,472 | +0.21(+0.50%) |
Nov 07, 2023 | 41.07 | 41.27 | 41.07 | 41.17 | 1,275,570 | +0.21(+0.50%) |
Nov 06, 2023 | 41.11 | 41.17 | 40.96 | 40.96 | 754,194 | -0.33(-0.81%) |
Nov 03, 2023 | 41.33 | 41.40 | 41.20 | 41.30 | 775,690 | +0.39(+0.96%) |
Nov 02, 2023 | 40.93 | 41.01 | 40.78 | 40.91 | 912,646 | +0.31(+0.77%) |