Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.96 | 45.03 | 44.29 | 44.29 | 343,204 | -0.68(-1.52%) |
Jan 30, 2024 | 44.63 | 44.97 | 44.56 | 44.97 | 285,863 | +0.43(+0.97%) |
Jan 29, 2024 | 44.83 | 44.86 | 44.28 | 44.54 | 333,362 | -0.27(-0.61%) |
Jan 26, 2024 | 44.54 | 44.90 | 44.50 | 44.81 | 252,280 | +0.23(+0.53%) |
Jan 25, 2024 | 44.60 | 44.73 | 44.37 | 44.58 | 309,498 | +0.18(+0.40%) |
Jan 24, 2024 | 44.50 | 44.80 | 44.38 | 44.40 | 399,278 | +0.05(+0.11%) |
Jan 23, 2024 | 44.15 | 44.42 | 43.78 | 44.35 | 354,498 | +0.19(+0.42%) |
Jan 22, 2024 | 43.45 | 44.19 | 43.40 | 44.17 | 450,421 | +0.99(+2.29%) |
Jan 19, 2024 | 43.03 | 43.20 | 42.82 | 43.18 | 317,157 | +0.29(+0.68%) |
Jan 18, 2024 | 42.88 | 42.98 | 42.57 | 42.89 | 259,475 | +0.18(+0.41%) |
Jan 17, 2024 | 42.55 | 42.88 | 42.53 | 42.71 | 368,638 | -0.03(-0.07%) |
Jan 16, 2024 | 42.55 | 42.79 | 42.31 | 42.74 | 348,246 | -0.07(-0.16%) |
Jan 12, 2024 | 42.97 | 43.07 | 42.65 | 42.81 | 278,584 | +0.08(+0.18%) |
Jan 11, 2024 | 42.77 | 42.81 | 41.74 | 42.73 | 431,109 | -0.09(-0.21%) |
Jan 10, 2024 | 42.84 | 43.10 | 42.79 | 42.82 | 359,254 | +0.00(+0.00%) |
Jan 09, 2024 | 42.96 | 43.20 | 42.80 | 42.82 | 387,821 | -0.21(-0.48%) |
Jan 08, 2024 | 42.55 | 43.03 | 42.54 | 43.02 | 500,504 | +0.25(+0.59%) |
Jan 05, 2024 | 42.69 | 42.83 | 42.54 | 42.77 | 368,785 | -0.03(-0.07%) |
Jan 04, 2024 | 42.31 | 43.02 | 42.30 | 42.80 | 464,621 | +0.50(+1.18%) |
Jan 03, 2024 | 42.26 | 42.44 | 41.88 | 42.30 | 460,302 | +0.04(+0.09%) |
Jan 02, 2024 | 42.10 | 42.45 | 42.05 | 42.26 | 470,354 | +0.21(+0.51%) |
Dec 29, 2023 | 42.82 | 42.98 | 42.03 | 42.05 | 487,378 | -0.55(-1.30%) |
Dec 28, 2023 | 42.31 | 42.73 | 42.27 | 42.60 | 486,292 | +0.37(+0.88%) |
Dec 27, 2023 | 42.02 | 42.30 | 41.83 | 42.23 | 345,434 | +0.29(+0.70%) |
Dec 26, 2023 | 41.76 | 42.20 | 41.68 | 41.94 | 333,980 | +0.18(+0.44%) |
Dec 22, 2023 | 41.82 | 41.93 | 41.65 | 41.76 | 263,335 | +0.03(+0.07%) |
Dec 21, 2023 | 41.63 | 41.73 | 41.37 | 41.73 | 382,305 | +0.30(+0.73%) |
Dec 20, 2023 | 41.75 | 41.92 | 41.43 | 41.43 | 313,024 | -0.32(-0.77%) |
Dec 19, 2023 | 41.83 | 41.98 | 41.65 | 41.75 | 408,987 | -0.05(-0.13%) |
Dec 18, 2023 | 41.46 | 41.94 | 41.44 | 41.80 | 515,244 | +0.43(+1.05%) |
Dec 15, 2023 | 41.74 | 41.74 | 41.22 | 41.37 | 345,006 | -0.13(-0.30%) |
Dec 14, 2023 | 41.35 | 41.79 | 41.32 | 41.49 | 468,766 | +0.34(+0.82%) |
Dec 13, 2023 | 40.89 | 41.22 | 40.76 | 41.15 | 367,521 | +0.17(+0.42%) |
Dec 12, 2023 | 40.72 | 41.02 | 40.60 | 40.98 | 341,754 | +0.30(+0.74%) |
Dec 11, 2023 | 40.70 | 40.74 | 40.47 | 40.68 | 406,032 | -0.04(-0.10%) |
Dec 08, 2023 | 40.38 | 40.78 | 40.37 | 40.72 | 324,562 | +0.29(+0.72%) |
Dec 07, 2023 | 39.99 | 40.46 | 39.93 | 40.43 | 248,563 | +0.43(+1.08%) |
Dec 06, 2023 | 40.28 | 40.29 | 39.96 | 40.00 | 400,013 | -0.08(-0.19%) |
Dec 05, 2023 | 40.22 | 40.26 | 39.93 | 40.07 | 414,556 | -0.13(-0.33%) |
Dec 04, 2023 | 40.03 | 40.30 | 39.98 | 40.21 | 380,822 | +0.15(+0.38%) |
Dec 01, 2023 | 39.79 | 40.08 | 39.64 | 40.06 | 437,823 | +0.34(+0.85%) |
Nov 30, 2023 | 39.80 | 39.88 | 39.68 | 39.72 | 237,156 | +0.12(+0.29%) |
Nov 29, 2023 | 39.88 | 39.99 | 39.57 | 39.60 | 258,937 | -0.17(-0.43%) |
Nov 28, 2023 | 39.82 | 39.86 | 39.65 | 39.78 | 250,968 | -0.01(-0.02%) |
Nov 27, 2023 | 39.59 | 39.87 | 39.57 | 39.79 | 300,493 | +0.12(+0.29%) |
Nov 24, 2023 | 39.64 | 39.85 | 39.62 | 39.67 | 166,896 | +0.11(+0.27%) |
Nov 22, 2023 | 39.46 | 39.62 | 39.40 | 39.57 | 249,754 | +0.20(+0.51%) |
Nov 21, 2023 | 39.22 | 39.49 | 39.19 | 39.36 | 242,096 | +0.10(+0.24%) |
Nov 20, 2023 | 39.02 | 39.38 | 38.96 | 39.27 | 254,719 | +0.32(+0.81%) |
Nov 17, 2023 | 39.05 | 39.27 | 38.93 | 38.95 | 279,295 | -0.03(-0.07%) |
Nov 16, 2023 | 39.22 | 39.57 | 38.98 | 38.98 | 321,827 | -0.24(-0.61%) |
Nov 15, 2023 | 39.21 | 39.38 | 39.13 | 39.22 | 312,349 | +0.04(+0.10%) |
Nov 14, 2023 | 39.12 | 39.38 | 39.02 | 39.18 | 312,534 | +0.27(+0.69%) |
Nov 13, 2023 | 38.72 | 39.02 | 38.68 | 38.91 | 323,348 | +0.18(+0.47%) |
Nov 10, 2023 | 38.98 | 39.01 | 38.68 | 38.73 | 405,930 | -0.08(-0.20%) |
Nov 09, 2023 | 38.84 | 39.19 | 38.75 | 38.81 | 581,027 | +0.07(+0.17%) |
Nov 08, 2023 | 38.52 | 38.97 | 38.38 | 38.74 | 1,202,757 | +0.14(+0.37%) |
Nov 07, 2023 | 38.86 | 38.86 | 38.32 | 38.59 | 369,987 | -0.38(-0.97%) |
Nov 06, 2023 | 39.01 | 39.08 | 38.27 | 38.97 | 610,071 | +0.11(+0.27%) |
Nov 03, 2023 | 38.75 | 39.06 | 38.22 | 38.87 | 613,164 | +0.47(+1.22%) |
Nov 02, 2023 | 37.88 | 38.61 | 37.74 | 38.40 | 537,029 | +0.85(+2.26%) |