Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.29 | 43.46 | 42.47 | 42.47 | 606,814 | -0.86(-2.00%) |
Jan 30, 2024 | 43.37 | 43.47 | 43.19 | 43.34 | 33,795 | -0.11(-0.25%) |
Jan 29, 2024 | 43.08 | 43.50 | 43.04 | 43.45 | 19,020 | +0.34(+0.78%) |
Jan 26, 2024 | 43.34 | 43.50 | 43.01 | 43.11 | 17,581 | -0.03(-0.07%) |
Jan 25, 2024 | 43.26 | 43.47 | 42.82 | 43.14 | 46,505 | +0.35(+0.81%) |
Jan 24, 2024 | 43.53 | 43.58 | 42.79 | 42.79 | 56,153 | -0.41(-0.94%) |
Jan 23, 2024 | 43.64 | 43.85 | 43.19 | 43.20 | 91,150 | -0.22(-0.50%) |
Jan 22, 2024 | 42.85 | 43.48 | 42.85 | 43.42 | 30,449 | +0.72(+1.68%) |
Jan 19, 2024 | 42.38 | 42.74 | 42.11 | 42.70 | 29,361 | +0.35(+0.82%) |
Jan 18, 2024 | 42.16 | 42.35 | 41.93 | 42.35 | 26,241 | +0.27(+0.64%) |
Jan 17, 2024 | 42.00 | 42.41 | 41.91 | 42.09 | 22,101 | -0.34(-0.80%) |
Jan 16, 2024 | 42.55 | 42.69 | 42.32 | 42.42 | 38,695 | -0.41(-0.95%) |
Jan 12, 2024 | 42.98 | 43.15 | 42.63 | 42.83 | 24,624 | +0.18(+0.42%) |
Jan 11, 2024 | 42.57 | 42.72 | 42.27 | 42.65 | 25,361 | -0.17(-0.39%) |
Jan 10, 2024 | 42.53 | 42.85 | 42.53 | 42.82 | 19,826 | +0.23(+0.54%) |
Jan 09, 2024 | 42.53 | 42.75 | 42.42 | 42.59 | 32,389 | -0.38(-0.88%) |
Jan 08, 2024 | 42.62 | 43.05 | 42.62 | 42.97 | 19,566 | +0.31(+0.72%) |
Jan 05, 2024 | 42.75 | 43.16 | 42.60 | 42.66 | 25,565 | -0.30(-0.69%) |
Jan 04, 2024 | 43.02 | 43.24 | 42.96 | 42.96 | 22,335 | -0.09(-0.21%) |
Jan 03, 2024 | 43.66 | 43.69 | 43.04 | 43.05 | 26,024 | -0.85(-1.95%) |
Jan 02, 2024 | 43.61 | 44.17 | 43.61 | 43.90 | 65,261 | +0.03(+0.07%) |
Dec 29, 2023 | 44.21 | 44.25 | 43.83 | 43.87 | 175,861 | -0.47(-1.05%) |
Dec 28, 2023 | 44.19 | 44.44 | 44.13 | 44.34 | 37,558 | +0.01(+0.02%) |
Dec 27, 2023 | 44.25 | 44.44 | 44.21 | 44.33 | 25,749 | +0.05(+0.11%) |
Dec 26, 2023 | 44.08 | 44.40 | 43.97 | 44.28 | 34,022 | +0.28(+0.63%) |
Dec 22, 2023 | 43.92 | 44.24 | 43.91 | 44.00 | 39,801 | +0.31(+0.71%) |
Dec 21, 2023 | 43.55 | 43.77 | 43.30 | 43.70 | 37,433 | +0.39(+0.89%) |
Dec 20, 2023 | 43.71 | 44.34 | 43.31 | 43.31 | 52,962 | -0.57(-1.29%) |
Dec 19, 2023 | 43.32 | 43.88 | 43.32 | 43.87 | 32,094 | +0.64(+1.47%) |
Dec 18, 2023 | 43.29 | 43.42 | 43.10 | 43.24 | 32,285 | +0.01(+0.03%) |
Dec 15, 2023 | 43.73 | 43.79 | 43.11 | 43.23 | 24,144 | -0.48(-1.11%) |
Dec 14, 2023 | 43.65 | 44.10 | 43.54 | 43.71 | 37,008 | +0.43(+1.00%) |
Dec 13, 2023 | 42.11 | 43.30 | 41.96 | 43.28 | 59,168 | +1.21(+2.89%) |
Dec 12, 2023 | 41.95 | 42.27 | 41.82 | 42.06 | 37,611 | +0.06(+0.14%) |
Dec 11, 2023 | 41.76 | 42.01 | 41.72 | 42.00 | 24,037 | +0.24(+0.57%) |
Dec 08, 2023 | 41.67 | 41.88 | 41.54 | 41.77 | 57,198 | +0.07(+0.17%) |
Dec 07, 2023 | 41.33 | 41.70 | 41.20 | 41.70 | 36,730 | +0.39(+0.96%) |
Dec 06, 2023 | 41.53 | 41.94 | 41.24 | 41.30 | 33,013 | -0.05(-0.12%) |
Dec 05, 2023 | 41.53 | 41.63 | 41.31 | 41.35 | 33,978 | -0.33(-0.78%) |
Dec 04, 2023 | 40.84 | 41.70 | 40.84 | 41.68 | 26,750 | +0.67(+1.64%) |
Dec 01, 2023 | 40.02 | 41.01 | 40.02 | 41.01 | 19,727 | +0.89(+2.21%) |
Nov 30, 2023 | 39.94 | 40.17 | 39.82 | 40.12 | 21,154 | +0.29(+0.72%) |
Nov 29, 2023 | 40.10 | 40.36 | 39.80 | 39.83 | 33,577 | -0.08(-0.20%) |
Nov 28, 2023 | 40.13 | 40.13 | 39.87 | 39.91 | 57,335 | -0.24(-0.59%) |
Nov 27, 2023 | 40.13 | 40.27 | 40.02 | 40.15 | 15,746 | -0.10(-0.24%) |
Nov 24, 2023 | 40.03 | 40.28 | 40.03 | 40.25 | 17,145 | +0.19(+0.47%) |
Nov 22, 2023 | 40.03 | 40.28 | 39.96 | 40.06 | 74,916 | +0.21(+0.52%) |
Nov 21, 2023 | 39.95 | 39.98 | 39.83 | 39.85 | 18,001 | -0.29(-0.71%) |
Nov 20, 2023 | 40.08 | 40.22 | 39.89 | 40.14 | 36,674 | +0.05(+0.12%) |
Nov 17, 2023 | 40.20 | 40.33 | 40.07 | 40.09 | 19,973 | +0.04(+0.10%) |
Nov 16, 2023 | 40.25 | 40.34 | 39.94 | 40.05 | 23,008 | -0.35(-0.86%) |
Nov 15, 2023 | 40.41 | 40.73 | 40.28 | 40.39 | 32,528 | -0.12(-0.29%) |
Nov 14, 2023 | 39.69 | 40.51 | 39.69 | 40.51 | 53,096 | +1.61(+4.13%) |
Nov 13, 2023 | 38.71 | 39.00 | 38.67 | 38.90 | 21,479 | +0.05(+0.13%) |
Nov 10, 2023 | 38.76 | 38.99 | 38.57 | 38.85 | 15,918 | +0.22(+0.56%) |
Nov 09, 2023 | 38.99 | 38.99 | 38.56 | 38.64 | 25,677 | -0.18(-0.46%) |
Nov 08, 2023 | 39.11 | 39.11 | 38.68 | 38.81 | 24,558 | -0.28(-0.71%) |
Nov 07, 2023 | 39.25 | 39.25 | 39.01 | 39.09 | 24,818 | -0.30(-0.75%) |
Nov 06, 2023 | 39.43 | 39.43 | 39.16 | 39.39 | 23,700 | -0.12(-0.30%) |
Nov 03, 2023 | 39.22 | 39.75 | 39.22 | 39.51 | 39,340 | +0.79(+2.04%) |
Nov 02, 2023 | 38.25 | 38.72 | 38.25 | 38.72 | 27,573 | +0.72(+1.90%) |