Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.75 | 42.75 | 42.04 | 42.04 | 2,963 | -0.18(-0.42%) |
Jan 30, 2024 | 42.85 | 42.84 | 41.73 | 42.22 | 3,884 | +0.12(+0.28%) |
Jan 29, 2024 | 41.90 | 42.28 | 41.50 | 42.10 | 2,499 | +0.56(+1.35%) |
Jan 26, 2024 | 41.33 | 41.54 | 41.19 | 41.54 | 1,520 | -0.05(-0.12%) |
Jan 25, 2024 | 41.48 | 41.78 | 41.19 | 41.59 | 3,015 | +0.31(+0.75%) |
Jan 24, 2024 | 42.03 | 42.03 | 41.26 | 41.28 | 1,977 | -0.67(-1.59%) |
Jan 23, 2024 | 41.61 | 41.94 | 41.61 | 41.94 | 1,616 | +0.35(+0.85%) |
Jan 22, 2024 | 41.13 | 41.79 | 41.13 | 41.59 | 2,007 | -0.39(-0.92%) |
Jan 19, 2024 | 42.00 | 42.01 | 41.45 | 41.98 | 4,699 | +0.30(+0.72%) |
Jan 18, 2024 | 41.25 | 41.68 | 41.25 | 41.68 | 5,355 | +0.66(+1.60%) |
Jan 17, 2024 | 41.35 | 41.35 | 41.00 | 41.03 | 2,440 | -0.95(-2.27%) |
Jan 16, 2024 | 42.77 | 42.77 | 41.66 | 41.98 | 4,369 | -0.72(-1.67%) |
Jan 12, 2024 | 43.05 | 43.40 | 42.51 | 42.70 | 4,441 | +0.80(+1.90%) |
Jan 11, 2024 | 42.00 | 42.10 | 41.83 | 41.90 | 2,932 | +0.11(+0.25%) |
Jan 10, 2024 | 42.05 | 42.05 | 41.59 | 41.79 | 1,792 | -0.32(-0.75%) |
Jan 09, 2024 | 42.14 | 42.66 | 42.00 | 42.11 | 3,485 | +0.05(+0.12%) |
Jan 08, 2024 | 41.61 | 42.51 | 41.61 | 42.06 | 2,967 | -0.67(-1.57%) |
Jan 05, 2024 | 42.83 | 43.37 | 42.40 | 42.73 | 5,329 | +0.07(+0.17%) |
Jan 04, 2024 | 42.71 | 42.71 | 42.66 | 42.66 | 363 | +0.06(+0.15%) |
Jan 03, 2024 | 42.36 | 42.64 | 42.03 | 42.60 | 5,268 | -0.79(-1.83%) |
Jan 02, 2024 | 43.85 | 43.85 | 43.24 | 43.39 | 3,541 | -0.16(-0.37%) |
Dec 29, 2023 | 43.55 | 43.73 | 43.33 | 43.55 | 9,162 | -0.18(-0.41%) |
Dec 28, 2023 | 44.11 | 44.12 | 43.52 | 43.73 | 5,882 | -0.21(-0.48%) |
Dec 27, 2023 | 43.70 | 44.48 | 43.70 | 43.94 | 13,426 | +0.29(+0.67%) |
Dec 26, 2023 | 43.37 | 43.65 | 43.11 | 43.65 | 7,322 | +0.50(+1.16%) |
Dec 22, 2023 | 42.96 | 43.78 | 42.96 | 43.15 | 5,370 | +0.41(+0.96%) |
Dec 21, 2023 | 42.68 | 42.93 | 42.68 | 42.73 | 2,997 | +0.45(+1.06%) |
Dec 20, 2023 | 41.89 | 42.60 | 41.89 | 42.29 | 4,461 | -0.31(-0.72%) |
Dec 19, 2023 | 42.26 | 42.84 | 42.26 | 42.59 | 4,926 | +0.41(+0.98%) |
Dec 18, 2023 | 41.75 | 42.18 | 41.75 | 42.18 | 2,565 | +0.27(+0.64%) |
Dec 15, 2023 | 42.74 | 42.74 | 41.73 | 41.91 | 4,374 | -0.57(-1.34%) |
Dec 14, 2023 | 42.60 | 42.64 | 42.25 | 42.48 | 3,928 | -0.27(-0.63%) |
Dec 13, 2023 | 40.35 | 42.80 | 40.35 | 42.75 | 2,322 | +2.41(+5.98%) |
Dec 12, 2023 | 40.34 | 40.34 | 40.34 | 40.34 | 308 | -0.18(-0.45%) |
Dec 11, 2023 | 40.75 | 40.86 | 40.26 | 40.52 | 7,459 | -0.82(-1.99%) |
Dec 08, 2023 | 41.45 | 41.86 | 40.99 | 41.35 | 9,951 | -1.06(-2.50%) |
Dec 07, 2023 | 42.50 | 42.50 | 42.39 | 42.41 | 2,632 | +0.04(+0.09%) |
Dec 06, 2023 | 42.42 | 42.53 | 42.32 | 42.37 | 2,872 | +0.43(+1.02%) |
Dec 05, 2023 | 41.38 | 42.00 | 41.38 | 41.94 | 2,165 | -0.53(-1.24%) |
Dec 04, 2023 | 43.45 | 43.45 | 42.13 | 42.46 | 7,036 | -1.72(-3.90%) |
Dec 01, 2023 | 43.00 | 44.50 | 43.00 | 44.19 | 5,007 | +1.37(+3.20%) |
Nov 30, 2023 | 42.76 | 42.82 | 42.67 | 42.82 | 2,192 | -0.48(-1.12%) |
Nov 29, 2023 | 43.33 | 43.45 | 43.10 | 43.30 | 6,357 | +0.02(+0.06%) |
Nov 28, 2023 | 43.00 | 43.50 | 42.52 | 43.28 | 5,264 | +1.08(+2.56%) |
Nov 27, 2023 | 42.00 | 42.20 | 41.68 | 42.20 | 1,772 | +0.62(+1.49%) |
Nov 24, 2023 | 41.47 | 41.71 | 41.46 | 41.58 | 966 | +0.37(+0.89%) |
Nov 22, 2023 | 41.46 | 41.46 | 41.06 | 41.21 | 3,289 | -0.22(-0.52%) |
Nov 21, 2023 | 41.48 | 41.90 | 41.43 | 41.43 | 3,095 | +0.77(+1.91%) |
Nov 20, 2023 | 40.47 | 40.72 | 40.47 | 40.65 | 2,058 | -0.12(-0.29%) |
Nov 17, 2023 | 41.12 | 41.12 | 40.75 | 40.77 | 1,365 | +0.00(+0.00%) |
Nov 16, 2023 | 40.84 | 40.99 | 40.70 | 40.77 | 3,861 | +0.70(+1.75%) |
Nov 15, 2023 | 40.21 | 40.35 | 39.78 | 40.07 | 4,432 | -0.12(-0.31%) |
Nov 14, 2023 | 40.37 | 40.37 | 40.01 | 40.19 | 4,416 | +0.75(+1.91%) |
Nov 13, 2023 | 39.20 | 39.44 | 39.20 | 39.44 | 2,017 | +0.34(+0.86%) |
Nov 10, 2023 | 39.78 | 39.78 | 38.79 | 39.10 | 4,915 | -0.89(-2.23%) |
Nov 09, 2023 | 39.84 | 40.07 | 39.84 | 40.00 | 2,352 | +0.42(+1.05%) |
Nov 08, 2023 | 40.00 | 40.17 | 39.41 | 39.58 | 3,012 | -0.76(-1.89%) |
Nov 07, 2023 | 40.21 | 41.01 | 40.02 | 40.34 | 2,964 | -0.58(-1.43%) |
Nov 06, 2023 | 40.83 | 40.94 | 40.72 | 40.92 | 1,710 | -0.41(-0.99%) |
Nov 03, 2023 | 41.53 | 42.00 | 41.25 | 41.33 | 6,273 | +0.32(+0.79%) |
Nov 02, 2023 | 40.80 | 41.01 | 40.80 | 41.01 | 2,369 | +0.24(+0.59%) |