Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.24 | 42.69 | 40.93 | 41.08 | 155,155 | -2.11(-4.89%) |
Jan 30, 2024 | 42.97 | 43.58 | 42.41 | 43.19 | 170,392 | +0.09(+0.21%) |
Jan 29, 2024 | 41.80 | 43.13 | 41.40 | 43.11 | 173,624 | +1.23(+2.95%) |
Jan 26, 2024 | 42.16 | 42.17 | 41.25 | 41.87 | 111,006 | +0.06(+0.14%) |
Jan 25, 2024 | 41.83 | 41.83 | 40.85 | 41.81 | 266,281 | +0.58(+1.41%) |
Jan 24, 2024 | 42.01 | 42.22 | 40.82 | 41.23 | 253,125 | -0.64(-1.53%) |
Jan 23, 2024 | 43.17 | 43.17 | 41.07 | 41.87 | 348,549 | -1.64(-3.77%) |
Jan 22, 2024 | 42.93 | 43.52 | 42.55 | 43.51 | 102,345 | +0.98(+2.30%) |
Jan 19, 2024 | 41.85 | 42.53 | 41.51 | 42.53 | 95,208 | +0.70(+1.68%) |
Jan 18, 2024 | 41.66 | 41.91 | 41.38 | 41.83 | 94,245 | +0.29(+0.69%) |
Jan 17, 2024 | 40.94 | 41.66 | 40.94 | 41.55 | 168,959 | +0.03(+0.07%) |
Jan 16, 2024 | 42.11 | 42.37 | 41.45 | 41.52 | 144,537 | -1.22(-2.86%) |
Jan 12, 2024 | 43.68 | 44.00 | 42.25 | 42.74 | 102,742 | -0.44(-1.03%) |
Jan 11, 2024 | 43.24 | 43.56 | 42.60 | 43.18 | 112,595 | -0.51(-1.17%) |
Jan 10, 2024 | 43.29 | 43.75 | 43.01 | 43.70 | 101,036 | +0.18(+0.41%) |
Jan 09, 2024 | 43.72 | 43.77 | 43.43 | 43.52 | 87,459 | -0.82(-1.85%) |
Jan 08, 2024 | 43.72 | 44.35 | 43.51 | 44.34 | 96,416 | +0.44(+1.01%) |
Jan 05, 2024 | 43.49 | 44.45 | 43.16 | 43.90 | 144,478 | +0.07(+0.16%) |
Jan 04, 2024 | 43.54 | 43.92 | 43.54 | 43.83 | 174,424 | +0.48(+1.12%) |
Jan 03, 2024 | 44.33 | 44.48 | 43.23 | 43.34 | 148,001 | -1.17(-2.64%) |
Jan 02, 2024 | 43.65 | 45.06 | 43.65 | 44.52 | 114,930 | +0.45(+1.03%) |
Dec 29, 2023 | 44.86 | 45.06 | 43.86 | 44.06 | 121,509 | -0.80(-1.78%) |
Dec 28, 2023 | 44.83 | 45.44 | 44.75 | 44.86 | 102,903 | -0.13(-0.29%) |
Dec 27, 2023 | 45.09 | 45.25 | 44.75 | 44.99 | 72,223 | +0.02(+0.04%) |
Dec 26, 2023 | 44.68 | 45.26 | 44.41 | 44.97 | 78,867 | +0.59(+1.33%) |
Dec 22, 2023 | 44.16 | 44.74 | 44.08 | 44.38 | 90,335 | +0.54(+1.24%) |
Dec 21, 2023 | 44.18 | 44.21 | 43.62 | 43.84 | 99,081 | +0.05(+0.11%) |
Dec 20, 2023 | 44.61 | 45.55 | 43.73 | 43.79 | 217,602 | -0.69(-1.55%) |
Dec 19, 2023 | 43.59 | 44.64 | 43.27 | 44.48 | 178,045 | +1.18(+2.74%) |
Dec 18, 2023 | 43.61 | 43.75 | 42.89 | 43.29 | 126,305 | +0.06(+0.14%) |
Dec 15, 2023 | 44.49 | 44.73 | 43.18 | 43.23 | 423,442 | -0.94(-2.12%) |
Dec 14, 2023 | 44.44 | 45.56 | 43.90 | 44.17 | 196,782 | +0.70(+1.61%) |
Dec 13, 2023 | 40.96 | 43.47 | 40.82 | 43.47 | 163,384 | +2.47(+6.03%) |
Dec 12, 2023 | 41.27 | 41.35 | 40.80 | 41.00 | 80,239 | -0.12(-0.29%) |
Dec 11, 2023 | 41.12 | 41.42 | 40.85 | 41.12 | 95,737 | +0.00(+0.00%) |
Dec 08, 2023 | 41.11 | 41.38 | 40.62 | 41.12 | 95,563 | +0.21(+0.50%) |
Dec 07, 2023 | 40.51 | 40.97 | 38.99 | 40.91 | 158,943 | +0.68(+1.68%) |
Dec 06, 2023 | 40.31 | 41.30 | 40.02 | 40.23 | 165,460 | +0.14(+0.34%) |
Dec 05, 2023 | 40.29 | 40.40 | 39.80 | 40.10 | 208,726 | -0.28(-0.70%) |
Dec 04, 2023 | 40.33 | 40.92 | 40.26 | 40.38 | 171,097 | -0.23(-0.56%) |
Dec 01, 2023 | 38.37 | 41.03 | 38.19 | 40.61 | 195,921 | +2.13(+5.53%) |
Nov 30, 2023 | 38.51 | 38.79 | 37.49 | 38.48 | 141,746 | +0.11(+0.28%) |
Nov 29, 2023 | 37.87 | 38.69 | 37.87 | 38.37 | 143,788 | +0.80(+2.14%) |
Nov 28, 2023 | 37.23 | 37.62 | 36.04 | 37.56 | 104,033 | +0.19(+0.50%) |
Nov 27, 2023 | 37.59 | 37.69 | 37.15 | 37.38 | 73,145 | -0.39(-1.04%) |
Nov 24, 2023 | 37.50 | 37.83 | 37.46 | 37.77 | 27,504 | +0.17(+0.44%) |
Nov 22, 2023 | 37.92 | 37.94 | 37.41 | 37.60 | 51,922 | +0.18(+0.47%) |
Nov 21, 2023 | 38.29 | 38.48 | 37.39 | 37.43 | 60,365 | -0.89(-2.33%) |
Nov 20, 2023 | 38.47 | 38.84 | 37.83 | 38.32 | 69,876 | -0.24(-0.61%) |
Nov 17, 2023 | 38.68 | 39.06 | 38.35 | 38.55 | 129,269 | +0.28(+0.74%) |
Nov 16, 2023 | 39.16 | 39.23 | 38.20 | 38.27 | 83,597 | -0.79(-2.03%) |
Nov 15, 2023 | 38.32 | 39.40 | 38.32 | 39.06 | 150,184 | +0.58(+1.50%) |
Nov 14, 2023 | 37.09 | 38.75 | 37.02 | 38.49 | 232,929 | +2.73(+7.63%) |
Nov 13, 2023 | 35.29 | 35.91 | 35.09 | 35.76 | 79,617 | +0.23(+0.64%) |
Nov 10, 2023 | 35.59 | 35.84 | 35.22 | 35.53 | 108,887 | +0.08(+0.22%) |
Nov 09, 2023 | 35.95 | 36.24 | 35.34 | 35.45 | 80,340 | -0.43(-1.20%) |
Nov 08, 2023 | 35.91 | 36.02 | 35.51 | 35.89 | 88,462 | -0.08(-0.22%) |
Nov 07, 2023 | 36.07 | 36.41 | 35.50 | 35.96 | 80,987 | -0.26(-0.73%) |
Nov 06, 2023 | 36.54 | 36.54 | 35.90 | 36.23 | 112,888 | -0.34(-0.94%) |
Nov 03, 2023 | 36.22 | 37.32 | 36.09 | 36.57 | 145,323 | +1.27(+3.59%) |
Nov 02, 2023 | 34.29 | 35.40 | 34.29 | 35.31 | 229,844 | +1.17(+3.42%) |