Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.55 | 47.59 | 47.14 | 47.14 | 5,071 | +0.36(+0.77%) |
Jan 30, 2024 | 46.61 | 46.78 | 46.55 | 46.78 | 5,511 | +0.36(+0.78%) |
Jan 29, 2024 | 46.54 | 46.58 | 46.14 | 46.42 | 8,676 | -1.05(-2.21%) |
Jan 26, 2024 | 47.24 | 47.47 | 47.23 | 47.47 | 5,238 | +1.14(+2.46%) |
Jan 25, 2024 | 46.69 | 46.69 | 46.23 | 46.33 | 9,065 | -0.72(-1.53%) |
Jan 24, 2024 | 47.26 | 47.39 | 47.05 | 47.05 | 5,525 | +1.14(+2.48%) |
Jan 23, 2024 | 46.20 | 46.20 | 45.79 | 45.91 | 5,629 | +0.15(+0.34%) |
Jan 22, 2024 | 45.55 | 45.99 | 45.55 | 45.76 | 6,445 | +0.85(+1.88%) |
Jan 19, 2024 | 44.63 | 44.95 | 44.60 | 44.91 | 7,052 | +0.38(+0.85%) |
Jan 18, 2024 | 44.53 | 44.53 | 44.26 | 44.53 | 5,409 | -0.35(-0.78%) |
Jan 17, 2024 | 44.72 | 44.88 | 44.44 | 44.88 | 15,282 | -0.11(-0.24%) |
Jan 16, 2024 | 45.30 | 45.38 | 44.95 | 44.99 | 50,299 | -1.14(-2.48%) |
Jan 12, 2024 | 46.00 | 46.26 | 46.00 | 46.13 | 9,264 | +0.86(+1.91%) |
Jan 11, 2024 | 45.30 | 45.33 | 44.92 | 45.27 | 14,514 | +0.08(+0.18%) |
Jan 10, 2024 | 45.14 | 45.41 | 45.06 | 45.19 | 8,567 | +0.03(+0.07%) |
Jan 09, 2024 | 45.33 | 45.33 | 45.02 | 45.16 | 5,006 | -0.29(-0.64%) |
Jan 08, 2024 | 45.35 | 45.45 | 45.16 | 45.45 | 12,897 | +0.79(+1.77%) |
Jan 05, 2024 | 44.52 | 44.97 | 44.45 | 44.66 | 7,515 | +0.22(+0.50%) |
Jan 04, 2024 | 44.55 | 44.78 | 44.44 | 44.44 | 12,676 | +0.43(+0.98%) |
Jan 03, 2024 | 43.69 | 44.15 | 43.68 | 44.01 | 23,417 | +0.76(+1.76%) |
Jan 02, 2024 | 43.23 | 43.43 | 43.17 | 43.25 | 11,459 | -0.35(-0.80%) |
Dec 29, 2023 | 43.51 | 43.73 | 43.51 | 43.60 | 21,671 | +0.10(+0.23%) |
Dec 28, 2023 | 43.51 | 43.59 | 43.43 | 43.50 | 5,111 | -0.29(-0.66%) |
Dec 27, 2023 | 43.56 | 43.90 | 43.50 | 43.79 | 11,524 | +0.76(+1.77%) |
Dec 26, 2023 | 42.54 | 43.03 | 42.54 | 43.03 | 12,528 | +0.48(+1.13%) |
Dec 22, 2023 | 42.66 | 42.80 | 42.50 | 42.55 | 7,046 | +0.75(+1.79%) |
Dec 21, 2023 | 42.00 | 42.00 | 41.62 | 41.80 | 13,302 | +0.02(+0.05%) |
Dec 20, 2023 | 41.98 | 42.24 | 41.68 | 41.78 | 4,699 | -0.10(-0.24%) |
Dec 19, 2023 | 41.60 | 42.09 | 41.57 | 41.88 | 12,547 | +1.54(+3.82%) |
Dec 18, 2023 | 39.98 | 40.56 | 39.98 | 40.34 | 16,246 | +0.88(+2.22%) |
Dec 15, 2023 | 39.62 | 39.70 | 39.32 | 39.46 | 10,919 | -1.94(-4.68%) |
Dec 14, 2023 | 41.45 | 41.70 | 41.12 | 41.40 | 26,137 | -0.61(-1.45%) |
Dec 13, 2023 | 41.59 | 42.01 | 41.40 | 42.01 | 8,495 | +0.16(+0.38%) |
Dec 12, 2023 | 41.66 | 41.91 | 41.66 | 41.85 | 11,294 | +0.54(+1.31%) |
Dec 11, 2023 | 41.35 | 41.37 | 41.11 | 41.31 | 16,691 | -0.04(-0.10%) |
Dec 08, 2023 | 41.15 | 41.41 | 41.09 | 41.35 | 7,111 | +0.63(+1.55%) |
Dec 07, 2023 | 40.62 | 40.73 | 40.44 | 40.72 | 7,500 | +0.17(+0.42%) |
Dec 06, 2023 | 40.25 | 40.71 | 40.25 | 40.55 | 10,271 | +1.25(+3.18%) |
Dec 05, 2023 | 39.39 | 39.47 | 39.23 | 39.30 | 13,497 | -1.22(-3.01%) |
Dec 04, 2023 | 40.51 | 40.54 | 40.19 | 40.52 | 19,202 | +1.66(+4.27%) |
Dec 01, 2023 | 37.97 | 38.86 | 37.95 | 38.86 | 15,963 | +2.07(+5.63%) |
Nov 30, 2023 | 36.72 | 37.02 | 36.70 | 36.79 | 34,786 | -0.12(-0.33%) |
Nov 29, 2023 | 37.10 | 37.10 | 36.74 | 36.91 | 11,995 | -0.26(-0.70%) |
Nov 28, 2023 | 37.14 | 37.27 | 37.02 | 37.17 | 16,567 | -0.52(-1.37%) |
Nov 27, 2023 | 38.00 | 38.00 | 37.56 | 37.69 | 13,411 | -0.35(-0.93%) |
Nov 24, 2023 | 37.87 | 38.06 | 37.86 | 38.04 | 8,729 | +0.84(+2.26%) |
Nov 22, 2023 | 37.24 | 37.37 | 37.18 | 37.20 | 23,956 | +0.25(+0.68%) |
Nov 21, 2023 | 37.06 | 37.14 | 36.95 | 36.95 | 32,358 | -0.38(-1.02%) |
Nov 20, 2023 | 37.30 | 37.46 | 37.19 | 37.33 | 18,091 | +0.02(+0.05%) |
Nov 17, 2023 | 37.18 | 37.32 | 37.14 | 37.31 | 11,104 | +0.60(+1.64%) |
Nov 16, 2023 | 36.55 | 36.82 | 36.54 | 36.71 | 14,472 | -0.06(-0.17%) |
Nov 15, 2023 | 36.35 | 36.77 | 36.35 | 36.77 | 15,378 | +0.38(+1.04%) |
Nov 14, 2023 | 36.28 | 36.54 | 36.17 | 36.39 | 25,650 | +1.10(+3.12%) |
Nov 13, 2023 | 34.89 | 35.39 | 34.85 | 35.29 | 62,999 | +0.10(+0.28%) |
Nov 10, 2023 | 35.20 | 35.22 | 34.89 | 35.19 | 27,616 | +0.00(+0.00%) |
Nov 09, 2023 | 35.84 | 35.87 | 35.19 | 35.19 | 13,988 | -0.71(-1.98%) |
Nov 08, 2023 | 35.96 | 36.12 | 35.84 | 35.90 | 28,424 | -0.28(-0.77%) |
Nov 07, 2023 | 36.22 | 36.28 | 36.10 | 36.18 | 30,243 | -0.73(-1.98%) |
Nov 06, 2023 | 37.15 | 37.26 | 36.91 | 36.91 | 28,491 | -0.06(-0.16%) |
Nov 03, 2023 | 36.86 | 37.19 | 36.78 | 36.97 | 24,308 | +0.33(+0.90%) |
Nov 02, 2023 | 36.67 | 36.67 | 36.45 | 36.64 | 18,210 | +0.63(+1.75%) |