Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.62 | 41.65 | 41.47 | 41.48 | 4,960,567 | -0.07(-0.16%) |
Jan 30, 2024 | 41.61 | 41.61 | 41.50 | 41.54 | 4,806,211 | -0.05(-0.12%) |
Jan 29, 2024 | 41.55 | 41.60 | 41.49 | 41.59 | 786,964 | +0.07(+0.16%) |
Jan 26, 2024 | 41.56 | 41.60 | 41.52 | 41.52 | 1,125,824 | -0.02(-0.05%) |
Jan 25, 2024 | 41.43 | 41.54 | 41.40 | 41.54 | 1,337,812 | +0.21(+0.50%) |
Jan 24, 2024 | 41.44 | 41.45 | 41.29 | 41.34 | 858,378 | +0.01(+0.02%) |
Jan 23, 2024 | 41.36 | 41.37 | 41.27 | 41.33 | 837,761 | +0.00(+0.00%) |
Jan 22, 2024 | 41.33 | 41.43 | 41.31 | 41.33 | 1,665,159 | +0.05(+0.12%) |
Jan 19, 2024 | 41.30 | 41.33 | 41.17 | 41.28 | 953,682 | +0.02(+0.05%) |
Jan 18, 2024 | 41.22 | 41.27 | 41.19 | 41.26 | 795,047 | +0.05(+0.12%) |
Jan 17, 2024 | 41.24 | 41.24 | 41.13 | 41.21 | 1,359,601 | -0.11(-0.26%) |
Jan 16, 2024 | 41.42 | 41.45 | 41.28 | 41.32 | 1,111,420 | -0.19(-0.45%) |
Jan 12, 2024 | 41.54 | 41.59 | 41.46 | 41.50 | 865,984 | +0.03(+0.07%) |
Jan 11, 2024 | 41.39 | 41.48 | 41.28 | 41.48 | 770,025 | +0.14(+0.33%) |
Jan 10, 2024 | 41.36 | 41.40 | 41.32 | 41.34 | 685,348 | +0.05(+0.12%) |
Jan 09, 2024 | 41.20 | 41.33 | 41.18 | 41.29 | 871,246 | +0.06(+0.14%) |
Jan 08, 2024 | 41.10 | 41.27 | 41.08 | 41.23 | 854,387 | +0.17(+0.40%) |
Jan 05, 2024 | 41.01 | 41.21 | 41.01 | 41.06 | 1,492,626 | +0.02(+0.05%) |
Jan 04, 2024 | 41.10 | 41.14 | 41.04 | 41.05 | 1,322,984 | -0.12(-0.29%) |
Jan 03, 2024 | 41.07 | 41.21 | 41.03 | 41.16 | 1,246,078 | -0.04(-0.09%) |
Jan 02, 2024 | 41.24 | 41.26 | 41.18 | 41.20 | 1,650,771 | -0.08(-0.19%) |
Dec 29, 2023 | 41.42 | 41.48 | 41.28 | 41.28 | 1,117,533 | -0.14(-0.33%) |
Dec 28, 2023 | 41.49 | 41.50 | 41.37 | 41.42 | 2,358,146 | -0.12(-0.28%) |
Dec 27, 2023 | 41.42 | 41.60 | 41.41 | 41.53 | 2,390,390 | +0.15(+0.35%) |
Dec 26, 2023 | 41.33 | 41.41 | 41.33 | 41.39 | 836,656 | +0.07(+0.17%) |
Dec 22, 2023 | 41.43 | 41.45 | 41.30 | 41.32 | 718,880 | -0.05(-0.12%) |
Dec 21, 2023 | 41.37 | 41.40 | 41.27 | 41.37 | 1,688,239 | +0.15(+0.36%) |
Dec 20, 2023 | 41.26 | 41.36 | 41.21 | 41.22 | 6,685,460 | -0.02(-0.05%) |
Dec 19, 2023 | 41.19 | 41.26 | 41.14 | 41.24 | 977,085 | +0.11(+0.26%) |
Dec 18, 2023 | 41.18 | 41.18 | 41.05 | 41.13 | 2,507,416 | +0.03(+0.07%) |
Dec 15, 2023 | 41.14 | 41.15 | 41.01 | 41.10 | 2,184,346 | -0.06(-0.14%) |
Dec 14, 2023 | 41.22 | 41.33 | 41.13 | 41.16 | 2,015,072 | +0.06(+0.15%) |
Dec 13, 2023 | 40.73 | 41.10 | 40.68 | 41.10 | 1,221,887 | +0.44(+1.08%) |
Dec 12, 2023 | 40.58 | 40.66 | 40.49 | 40.66 | 498,263 | +0.11(+0.26%) |
Dec 11, 2023 | 40.53 | 40.56 | 40.45 | 40.56 | 1,409,005 | -0.03(-0.07%) |
Dec 08, 2023 | 40.56 | 40.60 | 40.49 | 40.59 | 803,281 | -0.03(-0.07%) |
Dec 07, 2023 | 40.64 | 40.68 | 40.60 | 40.62 | 903,925 | +0.06(+0.14%) |
Dec 06, 2023 | 40.65 | 40.65 | 40.55 | 40.56 | 1,072,196 | -0.01(-0.02%) |
Dec 05, 2023 | 40.50 | 40.61 | 40.50 | 40.57 | 755,782 | +0.01(+0.02%) |
Dec 04, 2023 | 40.44 | 40.57 | 40.44 | 40.56 | 1,397,522 | -0.04(-0.10%) |
Dec 01, 2023 | 40.32 | 40.61 | 40.27 | 40.60 | 747,243 | +0.23(+0.58%) |
Nov 30, 2023 | 40.42 | 40.42 | 40.25 | 40.36 | 1,059,588 | -0.03(-0.07%) |
Nov 29, 2023 | 40.37 | 40.49 | 40.35 | 40.39 | 1,657,038 | +0.14(+0.36%) |
Nov 28, 2023 | 40.09 | 40.27 | 40.09 | 40.25 | 1,141,765 | +0.12(+0.29%) |
Nov 27, 2023 | 40.11 | 40.15 | 40.06 | 40.13 | 727,128 | +0.04(+0.10%) |
Nov 24, 2023 | 40.09 | 40.11 | 40.07 | 40.09 | 239,829 | -0.02(-0.05%) |
Nov 22, 2023 | 40.11 | 40.15 | 40.02 | 40.11 | 822,022 | +0.06(+0.14%) |
Nov 21, 2023 | 40.01 | 40.06 | 40.01 | 40.05 | 1,812,653 | +0.02(+0.05%) |
Nov 20, 2023 | 40.01 | 40.07 | 39.97 | 40.03 | 1,207,550 | +0.04(+0.10%) |
Nov 17, 2023 | 39.95 | 40.00 | 39.89 | 40.00 | 1,171,602 | +0.06(+0.15%) |
Nov 16, 2023 | 39.95 | 39.98 | 39.87 | 39.94 | 2,742,607 | +0.00(+0.00%) |
Nov 15, 2023 | 40.03 | 40.03 | 39.91 | 39.94 | 1,254,844 | -0.08(-0.19%) |
Nov 14, 2023 | 40.02 | 40.10 | 40.01 | 40.01 | 674,318 | +0.30(+0.75%) |
Nov 13, 2023 | 39.69 | 39.76 | 39.64 | 39.71 | 619,644 | -0.01(-0.02%) |
Nov 10, 2023 | 39.67 | 39.77 | 39.67 | 39.72 | 1,254,722 | +0.14(+0.34%) |
Nov 09, 2023 | 39.78 | 39.78 | 39.58 | 39.59 | 1,051,083 | -0.19(-0.49%) |
Nov 08, 2023 | 39.80 | 39.81 | 39.74 | 39.78 | 1,760,754 | +0.03(+0.07%) |
Nov 07, 2023 | 39.70 | 39.79 | 39.65 | 39.75 | 1,120,998 | +0.01(+0.02%) |
Nov 06, 2023 | 39.83 | 39.87 | 39.72 | 39.74 | 1,703,087 | -0.16(-0.41%) |
Nov 03, 2023 | 39.76 | 39.91 | 39.66 | 39.91 | 3,125,672 | +0.37(+0.93%) |
Nov 02, 2023 | 39.38 | 39.58 | 39.38 | 39.54 | 1,009,972 | +0.32(+0.81%) |