Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.51 | 42.63 | 41.06 | 41.30 | 316,776 | -0.55(-1.31%) |
Jan 30, 2024 | 43.25 | 43.57 | 41.33 | 41.85 | 332,619 | -1.60(-3.68%) |
Jan 29, 2024 | 42.39 | 43.81 | 41.05 | 43.45 | 204,275 | +1.11(+2.62%) |
Jan 26, 2024 | 42.73 | 43.66 | 42.01 | 42.34 | 261,812 | -0.09(-0.21%) |
Jan 25, 2024 | 43.14 | 44.77 | 41.95 | 42.43 | 386,843 | -0.66(-1.53%) |
Jan 24, 2024 | 44.07 | 44.19 | 41.30 | 43.09 | 596,221 | -0.51(-1.17%) |
Jan 23, 2024 | 45.11 | 46.79 | 43.60 | 43.60 | 533,338 | -1.30(-2.90%) |
Jan 22, 2024 | 43.50 | 45.30 | 42.86 | 44.90 | 761,049 | +1.90(+4.42%) |
Jan 19, 2024 | 42.20 | 43.68 | 40.37 | 43.00 | 401,052 | +0.37(+0.87%) |
Jan 18, 2024 | 42.02 | 43.16 | 41.88 | 42.63 | 456,254 | -0.07(-0.16%) |
Jan 17, 2024 | 43.42 | 43.42 | 42.06 | 42.70 | 280,169 | -1.07(-2.44%) |
Jan 16, 2024 | 40.61 | 43.86 | 40.60 | 43.77 | 896,882 | +0.75(+1.74%) |
Jan 12, 2024 | 43.37 | 45.16 | 41.61 | 43.02 | 911,594 | -0.60(-1.38%) |
Jan 11, 2024 | 44.00 | 44.40 | 42.43 | 43.62 | 748,715 | -0.73(-1.65%) |
Jan 10, 2024 | 43.97 | 45.30 | 41.86 | 44.35 | 402,842 | -0.12(-0.27%) |
Jan 09, 2024 | 44.49 | 45.97 | 43.75 | 44.47 | 488,855 | -0.38(-0.85%) |
Jan 08, 2024 | 42.23 | 45.62 | 42.23 | 44.85 | 392,587 | +2.15(+5.04%) |
Jan 05, 2024 | 43.25 | 44.40 | 42.30 | 42.70 | 384,815 | -0.74(-1.70%) |
Jan 04, 2024 | 41.86 | 44.26 | 41.01 | 43.44 | 700,287 | +2.02(+4.88%) |
Jan 03, 2024 | 43.39 | 44.01 | 40.45 | 41.42 | 513,054 | -3.47(-7.73%) |
Jan 02, 2024 | 47.99 | 47.99 | 43.80 | 44.89 | 653,672 | -1.64(-3.52%) |
Dec 29, 2023 | 47.17 | 47.85 | 45.55 | 46.53 | 510,054 | -0.73(-1.54%) |
Dec 28, 2023 | 48.41 | 49.46 | 46.95 | 47.26 | 313,752 | -1.39(-2.86%) |
Dec 27, 2023 | 48.15 | 49.02 | 46.61 | 48.65 | 346,343 | +0.91(+1.92%) |
Dec 26, 2023 | 47.69 | 50.36 | 47.66 | 47.73 | 390,642 | +0.53(+1.13%) |
Dec 22, 2023 | 47.94 | 48.84 | 46.60 | 47.20 | 587,775 | +0.10(+0.21%) |
Dec 21, 2023 | 47.93 | 48.75 | 45.87 | 47.10 | 417,036 | +0.23(+0.49%) |
Dec 20, 2023 | 46.95 | 49.65 | 45.91 | 46.87 | 1,171,309 | +2.78(+6.31%) |
Dec 19, 2023 | 42.80 | 45.00 | 42.21 | 44.09 | 349,144 | +1.99(+4.73%) |
Dec 18, 2023 | 40.74 | 42.34 | 40.24 | 42.10 | 270,797 | +1.94(+4.83%) |
Dec 15, 2023 | 43.01 | 43.01 | 39.79 | 40.16 | 364,144 | -2.62(-6.12%) |
Dec 14, 2023 | 41.55 | 43.33 | 41.37 | 42.78 | 381,369 | +1.43(+3.46%) |
Dec 13, 2023 | 39.00 | 41.50 | 37.12 | 41.35 | 556,670 | +2.23(+5.70%) |
Dec 12, 2023 | 39.02 | 39.75 | 38.40 | 39.12 | 139,277 | -0.22(-0.56%) |
Dec 11, 2023 | 38.00 | 39.34 | 37.82 | 39.34 | 264,554 | +1.70(+4.52%) |
Dec 08, 2023 | 38.30 | 38.30 | 36.54 | 37.64 | 236,042 | -0.06(-0.16%) |
Dec 07, 2023 | 37.88 | 38.24 | 36.84 | 37.70 | 383,609 | -0.05(-0.13%) |
Dec 06, 2023 | 37.00 | 39.39 | 35.79 | 37.75 | 492,764 | +2.24(+6.31%) |
Dec 05, 2023 | 35.01 | 36.50 | 35.00 | 35.51 | 152,596 | -0.17(-0.48%) |
Dec 04, 2023 | 35.97 | 37.47 | 35.44 | 35.68 | 314,787 | -0.77(-2.11%) |
Dec 01, 2023 | 34.04 | 36.94 | 33.44 | 36.45 | 434,388 | +2.37(+6.95%) |
Nov 30, 2023 | 33.20 | 34.38 | 31.91 | 34.08 | 1,169,649 | +1.11(+3.37%) |
Nov 29, 2023 | 34.80 | 35.49 | 32.55 | 32.97 | 317,690 | -1.51(-4.38%) |
Nov 28, 2023 | 34.85 | 35.03 | 33.71 | 34.48 | 188,346 | +0.02(+0.06%) |
Nov 27, 2023 | 34.26 | 35.08 | 33.65 | 34.46 | 164,603 | +0.08(+0.23%) |
Nov 24, 2023 | 34.00 | 35.44 | 33.95 | 34.38 | 123,906 | +0.35(+1.03%) |
Nov 22, 2023 | 36.43 | 37.12 | 33.53 | 34.03 | 431,328 | -2.07(-5.73%) |
Nov 21, 2023 | 35.62 | 36.56 | 35.27 | 36.10 | 219,209 | +0.08(+0.22%) |
Nov 20, 2023 | 34.97 | 37.38 | 34.97 | 36.02 | 321,752 | +0.92(+2.62%) |
Nov 17, 2023 | 35.49 | 37.30 | 34.80 | 35.10 | 1,091,677 | +0.53(+1.53%) |
Nov 16, 2023 | 34.87 | 37.15 | 34.50 | 34.57 | 798,554 | -0.64(-1.82%) |
Nov 15, 2023 | 32.50 | 35.40 | 32.14 | 35.21 | 1,434,598 | +3.47(+10.93%) |
Nov 14, 2023 | 30.40 | 32.39 | 30.23 | 31.74 | 394,389 | +1.65(+5.48%) |
Nov 13, 2023 | 28.39 | 30.59 | 27.83 | 30.09 | 450,654 | +1.70(+5.99%) |
Nov 10, 2023 | 28.38 | 28.72 | 27.52 | 28.39 | 212,530 | +0.25(+0.89%) |
Nov 09, 2023 | 29.76 | 30.16 | 27.64 | 28.14 | 559,886 | -1.62(-5.44%) |
Nov 08, 2023 | 33.52 | 34.30 | 29.16 | 29.76 | 929,791 | -1.62(-5.16%) |
Nov 07, 2023 | 29.00 | 31.79 | 28.78 | 31.38 | 1,196,867 | +2.75(+9.61%) |
Nov 06, 2023 | 28.00 | 28.79 | 27.72 | 28.63 | 498,993 | +1.11(+4.03%) |
Nov 03, 2023 | 27.26 | 27.97 | 26.25 | 27.52 | 313,337 | +0.52(+1.93%) |
Nov 02, 2023 | 26.70 | 28.01 | 26.49 | 27.00 | 215,071 | +1.21(+4.69%) |