Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.47 | 41.69 | 40.82 | 41.03 | 89,074 | -0.54(-1.31%) |
Jan 30, 2024 | 41.62 | 41.83 | 41.44 | 41.57 | 22,078 | +0.05(+0.12%) |
Jan 29, 2024 | 41.30 | 41.71 | 40.97 | 41.52 | 65,423 | +0.14(+0.33%) |
Jan 26, 2024 | 42.02 | 42.31 | 41.38 | 41.38 | 33,333 | -0.21(-0.50%) |
Jan 25, 2024 | 41.65 | 41.65 | 40.59 | 41.59 | 54,834 | +0.39(+0.94%) |
Jan 24, 2024 | 41.18 | 41.60 | 40.95 | 41.21 | 30,987 | +0.39(+0.94%) |
Jan 23, 2024 | 41.67 | 41.75 | 40.75 | 40.82 | 41,141 | -0.70(-1.69%) |
Jan 22, 2024 | 40.18 | 41.52 | 40.18 | 41.52 | 44,897 | +1.34(+3.35%) |
Jan 19, 2024 | 39.35 | 40.34 | 38.93 | 40.18 | 47,256 | +1.09(+2.78%) |
Jan 18, 2024 | 39.09 | 39.25 | 38.75 | 39.09 | 27,243 | -0.13(-0.33%) |
Jan 17, 2024 | 38.91 | 39.55 | 38.55 | 39.22 | 35,809 | -0.60(-1.51%) |
Jan 16, 2024 | 40.04 | 40.20 | 39.50 | 39.82 | 40,890 | -0.53(-1.32%) |
Jan 12, 2024 | 41.18 | 41.18 | 40.09 | 40.36 | 27,798 | -0.35(-0.85%) |
Jan 11, 2024 | 40.89 | 41.14 | 39.85 | 40.70 | 37,524 | -0.48(-1.18%) |
Jan 10, 2024 | 40.85 | 41.62 | 40.68 | 41.19 | 31,739 | +0.12(+0.29%) |
Jan 09, 2024 | 41.28 | 41.41 | 40.88 | 41.07 | 30,908 | -0.64(-1.54%) |
Jan 08, 2024 | 42.06 | 42.06 | 41.15 | 41.71 | 24,271 | -0.36(-0.85%) |
Jan 05, 2024 | 42.21 | 42.82 | 41.97 | 42.07 | 44,558 | -0.30(-0.70%) |
Jan 04, 2024 | 42.42 | 42.89 | 42.33 | 42.36 | 33,088 | +0.12(+0.28%) |
Jan 03, 2024 | 43.31 | 43.63 | 42.22 | 42.24 | 55,343 | -1.24(-2.84%) |
Jan 02, 2024 | 43.38 | 43.88 | 43.10 | 43.48 | 52,803 | +0.12(+0.27%) |
Dec 29, 2023 | 44.07 | 44.09 | 43.31 | 43.36 | 34,947 | -0.88(-1.99%) |
Dec 28, 2023 | 44.31 | 44.47 | 44.02 | 44.24 | 29,990 | -0.04(-0.09%) |
Dec 27, 2023 | 44.49 | 44.49 | 44.07 | 44.28 | 33,925 | -0.15(-0.33%) |
Dec 26, 2023 | 43.85 | 44.48 | 43.85 | 44.43 | 30,256 | +0.44(+1.01%) |
Dec 22, 2023 | 44.09 | 44.49 | 43.80 | 43.98 | 37,054 | +0.19(+0.43%) |
Dec 21, 2023 | 43.61 | 44.43 | 43.23 | 43.80 | 53,531 | +0.26(+0.59%) |
Dec 20, 2023 | 43.66 | 45.22 | 42.96 | 43.54 | 96,280 | -0.37(-0.83%) |
Dec 19, 2023 | 43.13 | 44.08 | 43.08 | 43.91 | 107,291 | +0.85(+1.97%) |
Dec 18, 2023 | 42.78 | 43.05 | 42.31 | 43.05 | 43,962 | +0.36(+0.83%) |
Dec 15, 2023 | 43.08 | 43.39 | 42.27 | 42.70 | 116,654 | -0.12(-0.28%) |
Dec 14, 2023 | 43.72 | 44.41 | 42.44 | 42.82 | 109,693 | -0.12(-0.28%) |
Dec 13, 2023 | 41.08 | 43.03 | 40.57 | 42.94 | 80,967 | +2.10(+5.15%) |
Dec 12, 2023 | 41.36 | 41.45 | 40.83 | 40.83 | 34,626 | -0.66(-1.58%) |
Dec 11, 2023 | 41.46 | 41.60 | 41.28 | 41.49 | 26,464 | +0.29(+0.71%) |
Dec 08, 2023 | 40.81 | 41.41 | 40.81 | 41.19 | 16,913 | +0.16(+0.38%) |
Dec 07, 2023 | 40.54 | 41.13 | 40.42 | 41.04 | 28,990 | +0.80(+1.99%) |
Dec 06, 2023 | 41.13 | 41.63 | 40.11 | 40.24 | 79,467 | -0.57(-1.39%) |
Dec 05, 2023 | 41.45 | 41.92 | 40.75 | 40.80 | 25,003 | -0.36(-0.88%) |
Dec 04, 2023 | 40.18 | 41.17 | 40.18 | 41.17 | 45,510 | +0.70(+1.74%) |
Dec 01, 2023 | 38.70 | 40.60 | 38.63 | 40.46 | 98,614 | +1.54(+3.95%) |
Nov 30, 2023 | 39.52 | 39.57 | 38.79 | 38.93 | 37,015 | -0.28(-0.72%) |
Nov 29, 2023 | 39.03 | 39.66 | 38.97 | 39.21 | 31,283 | +0.40(+1.03%) |
Nov 28, 2023 | 38.72 | 38.92 | 38.62 | 38.81 | 25,423 | -0.08(-0.20%) |
Nov 27, 2023 | 38.99 | 39.04 | 38.65 | 38.89 | 21,004 | -0.28(-0.72%) |
Nov 24, 2023 | 38.86 | 39.18 | 38.64 | 39.17 | 7,621 | +0.24(+0.63%) |
Nov 22, 2023 | 39.15 | 39.15 | 38.71 | 38.93 | 25,011 | +0.13(+0.33%) |
Nov 21, 2023 | 39.90 | 39.90 | 38.80 | 38.80 | 21,915 | -1.10(-2.75%) |
Nov 20, 2023 | 40.05 | 40.05 | 39.47 | 39.89 | 38,453 | -0.22(-0.54%) |
Nov 17, 2023 | 40.07 | 40.31 | 39.55 | 40.11 | 36,764 | +0.37(+0.94%) |
Nov 16, 2023 | 40.24 | 40.29 | 39.43 | 39.74 | 36,890 | -0.29(-0.73%) |
Nov 15, 2023 | 40.51 | 40.67 | 39.85 | 40.03 | 42,366 | -0.46(-1.14%) |
Nov 14, 2023 | 39.23 | 40.51 | 39.23 | 40.49 | 66,701 | +2.12(+5.53%) |
Nov 13, 2023 | 37.93 | 38.37 | 37.59 | 38.37 | 25,461 | +0.26(+0.69%) |
Nov 10, 2023 | 38.10 | 38.32 | 37.83 | 38.10 | 31,465 | +0.09(+0.23%) |
Nov 09, 2023 | 38.42 | 38.54 | 37.87 | 38.02 | 26,965 | -0.30(-0.79%) |
Nov 08, 2023 | 38.88 | 38.94 | 38.05 | 38.32 | 29,181 | -0.66(-1.68%) |
Nov 07, 2023 | 38.90 | 39.14 | 38.69 | 38.97 | 29,382 | -0.06(-0.15%) |
Nov 06, 2023 | 39.28 | 39.28 | 38.89 | 39.03 | 36,380 | -0.06(-0.15%) |
Nov 03, 2023 | 38.94 | 39.57 | 38.63 | 39.09 | 108,204 | +0.93(+2.44%) |
Nov 02, 2023 | 36.69 | 38.16 | 36.69 | 38.16 | 46,549 | +1.75(+4.81%) |