Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.75 | 44.82 | 44.08 | 44.08 | 344,830 | -0.68(-1.52%) |
Jan 30, 2024 | 44.42 | 44.76 | 44.35 | 44.76 | 287,217 | +0.43(+0.97%) |
Jan 29, 2024 | 44.62 | 44.65 | 44.07 | 44.33 | 334,942 | -0.27(-0.61%) |
Jan 26, 2024 | 44.33 | 44.69 | 44.29 | 44.60 | 253,475 | +0.23(+0.53%) |
Jan 25, 2024 | 44.39 | 44.52 | 44.17 | 44.37 | 310,965 | +0.18(+0.40%) |
Jan 24, 2024 | 44.29 | 44.59 | 44.17 | 44.19 | 401,170 | +0.05(+0.11%) |
Jan 23, 2024 | 43.94 | 44.21 | 43.58 | 44.15 | 356,179 | +0.19(+0.42%) |
Jan 22, 2024 | 43.24 | 43.98 | 43.19 | 43.96 | 452,556 | +0.98(+2.29%) |
Jan 19, 2024 | 42.83 | 42.99 | 42.62 | 42.98 | 318,660 | +0.29(+0.68%) |
Jan 18, 2024 | 42.68 | 42.77 | 42.36 | 42.69 | 260,704 | +0.18(+0.41%) |
Jan 17, 2024 | 42.34 | 42.68 | 42.33 | 42.51 | 370,385 | -0.03(-0.07%) |
Jan 16, 2024 | 42.34 | 42.59 | 42.11 | 42.54 | 349,897 | -0.07(-0.16%) |
Jan 12, 2024 | 42.76 | 42.87 | 42.45 | 42.61 | 279,904 | +0.08(+0.18%) |
Jan 11, 2024 | 42.57 | 42.61 | 41.55 | 42.53 | 433,153 | -0.09(-0.21%) |
Jan 10, 2024 | 42.64 | 42.90 | 42.59 | 42.62 | 360,956 | +0.00(+0.00%) |
Jan 09, 2024 | 42.75 | 43.00 | 42.60 | 42.62 | 389,659 | -0.20(-0.48%) |
Jan 08, 2024 | 42.34 | 42.83 | 42.34 | 42.82 | 502,876 | +0.25(+0.59%) |
Jan 05, 2024 | 42.49 | 42.63 | 42.34 | 42.57 | 370,533 | -0.03(-0.07%) |
Jan 04, 2024 | 42.11 | 42.81 | 42.10 | 42.60 | 466,823 | +0.50(+1.18%) |
Jan 03, 2024 | 42.06 | 42.24 | 41.69 | 42.10 | 462,484 | +0.04(+0.09%) |
Jan 02, 2024 | 41.90 | 42.25 | 41.85 | 42.06 | 472,583 | +0.21(+0.51%) |
Dec 29, 2023 | 42.61 | 42.78 | 41.83 | 41.85 | 489,687 | -0.55(-1.30%) |
Dec 28, 2023 | 42.11 | 42.53 | 42.07 | 42.40 | 488,597 | +0.37(+0.88%) |
Dec 27, 2023 | 41.82 | 42.10 | 41.64 | 42.03 | 347,071 | +0.29(+0.70%) |
Dec 26, 2023 | 41.56 | 42.00 | 41.48 | 41.74 | 335,563 | +0.18(+0.44%) |
Dec 22, 2023 | 41.63 | 41.73 | 41.45 | 41.56 | 264,583 | +0.03(+0.07%) |
Dec 21, 2023 | 41.43 | 41.53 | 41.17 | 41.53 | 384,117 | +0.30(+0.73%) |
Dec 20, 2023 | 41.55 | 41.72 | 41.23 | 41.23 | 314,508 | -0.32(-0.77%) |
Dec 19, 2023 | 41.64 | 41.78 | 41.45 | 41.55 | 410,926 | -0.05(-0.13%) |
Dec 18, 2023 | 41.27 | 41.74 | 41.24 | 41.60 | 517,686 | +0.43(+1.05%) |
Dec 15, 2023 | 41.55 | 41.55 | 41.03 | 41.17 | 346,641 | -0.13(-0.30%) |
Dec 14, 2023 | 41.15 | 41.59 | 41.12 | 41.30 | 470,987 | +0.34(+0.82%) |
Dec 13, 2023 | 40.70 | 41.03 | 40.56 | 40.96 | 369,263 | +0.17(+0.42%) |
Dec 12, 2023 | 40.53 | 40.82 | 40.41 | 40.79 | 343,374 | +0.30(+0.74%) |
Dec 11, 2023 | 40.51 | 40.54 | 40.28 | 40.49 | 407,956 | -0.04(-0.10%) |
Dec 08, 2023 | 40.19 | 40.58 | 40.18 | 40.53 | 326,100 | +0.29(+0.72%) |
Dec 07, 2023 | 39.80 | 40.27 | 39.74 | 40.24 | 249,741 | +0.43(+1.08%) |
Dec 06, 2023 | 40.09 | 40.10 | 39.77 | 39.81 | 401,909 | -0.08(-0.19%) |
Dec 05, 2023 | 40.03 | 40.07 | 39.74 | 39.89 | 416,521 | -0.13(-0.33%) |
Dec 04, 2023 | 39.84 | 40.11 | 39.79 | 40.02 | 382,627 | +0.15(+0.38%) |
Dec 01, 2023 | 39.60 | 39.90 | 39.46 | 39.87 | 439,898 | +0.33(+0.85%) |
Nov 30, 2023 | 39.61 | 39.69 | 39.49 | 39.53 | 238,280 | +0.11(+0.29%) |
Nov 29, 2023 | 39.69 | 39.80 | 39.39 | 39.42 | 260,164 | -0.17(-0.43%) |
Nov 28, 2023 | 39.63 | 39.68 | 39.46 | 39.59 | 252,158 | -0.01(-0.02%) |
Nov 27, 2023 | 39.41 | 39.68 | 39.39 | 39.60 | 301,917 | +0.11(+0.29%) |
Nov 24, 2023 | 39.46 | 39.66 | 39.44 | 39.48 | 167,687 | +0.11(+0.27%) |
Nov 22, 2023 | 39.27 | 39.44 | 39.22 | 39.38 | 250,938 | +0.20(+0.51%) |
Nov 21, 2023 | 39.03 | 39.30 | 39.01 | 39.18 | 243,244 | +0.10(+0.24%) |
Nov 20, 2023 | 38.83 | 39.20 | 38.78 | 39.08 | 255,927 | +0.32(+0.81%) |
Nov 17, 2023 | 38.86 | 39.08 | 38.75 | 38.77 | 280,619 | -0.03(-0.07%) |
Nov 16, 2023 | 39.03 | 39.39 | 38.80 | 38.80 | 323,353 | -0.24(-0.61%) |
Nov 15, 2023 | 39.02 | 39.19 | 38.95 | 39.03 | 313,829 | +0.04(+0.10%) |
Nov 14, 2023 | 38.94 | 39.20 | 38.83 | 39.00 | 314,015 | +0.27(+0.69%) |
Nov 13, 2023 | 38.54 | 38.83 | 38.50 | 38.73 | 324,880 | +0.18(+0.47%) |
Nov 10, 2023 | 38.80 | 38.82 | 38.50 | 38.55 | 407,853 | -0.08(-0.20%) |
Nov 09, 2023 | 38.66 | 39.01 | 38.57 | 38.62 | 583,780 | +0.07(+0.17%) |
Nov 08, 2023 | 38.34 | 38.78 | 38.20 | 38.56 | 1,208,457 | +0.14(+0.37%) |
Nov 07, 2023 | 38.68 | 38.68 | 38.14 | 38.41 | 371,740 | -0.38(-0.97%) |
Nov 06, 2023 | 38.83 | 38.89 | 38.09 | 38.79 | 612,962 | +0.10(+0.27%) |
Nov 03, 2023 | 38.57 | 38.88 | 38.04 | 38.69 | 616,070 | +0.47(+1.22%) |
Nov 02, 2023 | 37.70 | 38.42 | 37.56 | 38.22 | 539,574 | +0.85(+2.26%) |