Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.10 | 42.23 | 41.82 | 41.90 | 958,198 | -0.19(-0.45%) |
Jan 30, 2024 | 42.05 | 42.19 | 41.95 | 42.09 | 1,257,573 | +0.08(+0.19%) |
Jan 29, 2024 | 42.09 | 42.18 | 42.00 | 42.01 | 660,492 | -0.06(-0.14%) |
Jan 26, 2024 | 42.11 | 42.19 | 42.04 | 42.07 | 1,747,596 | -0.03(-0.07%) |
Jan 25, 2024 | 42.15 | 42.23 | 42.05 | 42.10 | 891,739 | +0.09(+0.21%) |
Jan 24, 2024 | 42.33 | 42.33 | 42.00 | 42.01 | 889,586 | -0.14(-0.33%) |
Jan 23, 2024 | 42.14 | 42.14 | 41.95 | 42.15 | 1,208,039 | +0.04(+0.09%) |
Jan 22, 2024 | 42.34 | 42.35 | 42.05 | 42.11 | 1,395,626 | -0.14(-0.33%) |
Jan 19, 2024 | 42.40 | 42.40 | 42.21 | 42.25 | 1,503,040 | -0.04(-0.09%) |
Jan 18, 2024 | 42.05 | 42.51 | 42.05 | 42.29 | 3,164,676 | +0.06(+0.14%) |
Jan 17, 2024 | 42.42 | 42.49 | 42.13 | 42.23 | 1,298,279 | -0.34(-0.80%) |
Jan 16, 2024 | 42.55 | 42.60 | 42.29 | 42.57 | 1,610,479 | -0.13(-0.30%) |
Jan 12, 2024 | 42.64 | 42.78 | 42.44 | 42.70 | 2,878,507 | +0.06(+0.14%) |
Jan 11, 2024 | 42.40 | 42.64 | 42.28 | 42.64 | 1,505,792 | +0.21(+0.49%) |
Jan 10, 2024 | 42.26 | 42.43 | 42.20 | 42.43 | 1,106,711 | +0.18(+0.43%) |
Jan 09, 2024 | 42.24 | 42.48 | 42.12 | 42.25 | 1,457,026 | -0.10(-0.24%) |
Jan 08, 2024 | 42.34 | 42.47 | 42.16 | 42.35 | 1,686,909 | +0.09(+0.21%) |
Jan 05, 2024 | 42.19 | 42.43 | 42.12 | 42.26 | 2,874,735 | -0.01(-0.02%) |
Jan 04, 2024 | 42.24 | 42.35 | 42.17 | 42.27 | 2,404,304 | +0.18(+0.43%) |
Jan 03, 2024 | 42.36 | 42.36 | 42.09 | 42.09 | 2,392,741 | -0.12(-0.28%) |
Jan 02, 2024 | 42.34 | 42.42 | 42.13 | 42.21 | 1,740,667 | -0.19(-0.45%) |
Dec 29, 2023 | 42.40 | 42.58 | 42.36 | 42.40 | 769,928 | -0.04(-0.09%) |
Dec 28, 2023 | 42.52 | 42.87 | 42.34 | 42.44 | 1,339,406 | +0.14(+0.33%) |
Dec 27, 2023 | 42.28 | 42.59 | 42.23 | 42.30 | 1,125,251 | -0.01(-0.02%) |
Dec 26, 2023 | 42.13 | 42.54 | 41.92 | 42.31 | 1,407,578 | +0.41(+0.98%) |
Dec 22, 2023 | 41.37 | 42.11 | 41.37 | 41.90 | 2,503,778 | +0.51(+1.23%) |
Dec 21, 2023 | 41.49 | 41.60 | 41.30 | 41.39 | 1,676,428 | +0.07(+0.17%) |
Dec 20, 2023 | 41.43 | 41.51 | 41.30 | 41.32 | 2,169,185 | -0.14(-0.34%) |
Dec 19, 2023 | 41.39 | 41.79 | 41.35 | 41.46 | 4,788,347 | +0.05(+0.12%) |
Dec 18, 2023 | 41.22 | 41.57 | 41.10 | 41.41 | 2,282,781 | +0.11(+0.27%) |
Dec 15, 2023 | 41.44 | 41.60 | 41.13 | 41.30 | 6,576,192 | +0.08(+0.19%) |
Dec 14, 2023 | 41.30 | 41.60 | 41.05 | 41.22 | 6,025,369 | +0.12(+0.29%) |
Dec 13, 2023 | 41.19 | 41.29 | 40.96 | 41.10 | 8,794,415 | +0.04(+0.10%) |
Dec 12, 2023 | 41.19 | 41.55 | 41.04 | 41.06 | 5,434,581 | +0.01(+0.02%) |
Dec 11, 2023 | 41.19 | 41.36 | 40.94 | 41.05 | 7,297,673 | -0.17(-0.41%) |
Dec 08, 2023 | 41.13 | 41.40 | 41.10 | 41.22 | 8,516,030 | +0.09(+0.22%) |
Dec 07, 2023 | 41.37 | 41.75 | 40.88 | 41.13 | 31,255,208 | +4.20(+11.37%) |
Dec 06, 2023 | 36.45 | 38.24 | 35.52 | 36.93 | 7,165,947 | +1.34(+3.77%) |
Dec 05, 2023 | 31.78 | 37.83 | 31.30 | 35.59 | 8,528,456 | +3.79(+11.92%) |
Dec 04, 2023 | 26.03 | 31.87 | 26.01 | 31.80 | 4,713,359 | +5.80(+22.31%) |
Dec 01, 2023 | 25.93 | 26.15 | 25.28 | 26.00 | 1,603,139 | +0.07(+0.27%) |
Nov 30, 2023 | 25.60 | 26.34 | 25.45 | 25.93 | 1,022,890 | +0.58(+2.29%) |
Nov 29, 2023 | 25.05 | 26.35 | 25.05 | 25.35 | 696,476 | +0.36(+1.44%) |
Nov 28, 2023 | 25.30 | 25.61 | 24.86 | 24.99 | 417,020 | -0.39(-1.54%) |
Nov 27, 2023 | 24.87 | 25.53 | 24.50 | 25.38 | 423,390 | +0.36(+1.44%) |
Nov 24, 2023 | 24.46 | 25.51 | 24.46 | 25.02 | 221,425 | +0.68(+2.79%) |
Nov 22, 2023 | 24.83 | 24.99 | 24.24 | 24.34 | 627,843 | -0.20(-0.81%) |
Nov 21, 2023 | 24.32 | 24.96 | 24.01 | 24.54 | 647,123 | +0.04(+0.16%) |
Nov 20, 2023 | 24.51 | 25.08 | 24.44 | 24.50 | 819,285 | -0.14(-0.57%) |
Nov 17, 2023 | 24.80 | 25.26 | 24.45 | 24.64 | 1,110,405 | -0.01(-0.04%) |
Nov 16, 2023 | 24.03 | 24.70 | 23.50 | 24.65 | 709,927 | +0.48(+1.99%) |
Nov 15, 2023 | 25.21 | 25.38 | 24.11 | 24.17 | 831,430 | -1.29(-5.07%) |
Nov 14, 2023 | 25.60 | 25.68 | 24.88 | 25.46 | 1,120,039 | +1.25(+5.16%) |
Nov 13, 2023 | 24.11 | 24.32 | 23.55 | 24.21 | 353,252 | -0.01(-0.04%) |
Nov 10, 2023 | 24.02 | 24.41 | 23.36 | 24.22 | 656,541 | +0.27(+1.13%) |
Nov 09, 2023 | 24.57 | 24.93 | 23.78 | 23.95 | 567,076 | -0.52(-2.13%) |
Nov 08, 2023 | 25.28 | 25.28 | 24.31 | 24.47 | 532,919 | -0.55(-2.20%) |
Nov 07, 2023 | 24.51 | 25.13 | 24.39 | 25.02 | 600,177 | +0.06(+0.24%) |
Nov 06, 2023 | 26.45 | 26.45 | 24.70 | 24.96 | 840,995 | -1.40(-5.31%) |
Nov 03, 2023 | 25.05 | 26.48 | 25.02 | 26.36 | 1,309,152 | +1.48(+5.95%) |
Nov 02, 2023 | 25.91 | 25.99 | 24.61 | 24.88 | 1,039,594 | -0.47(-1.85%) |