Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.12 | 37.33 | 36.85 | 36.85 | 43,955 | -0.42(-1.13%) |
Jan 30, 2024 | 37.33 | 37.38 | 37.16 | 37.27 | 54,632 | +0.02(+0.06%) |
Jan 29, 2024 | 36.84 | 37.31 | 36.81 | 37.25 | 37,514 | -0.20(-0.54%) |
Jan 26, 2024 | 37.06 | 37.48 | 36.84 | 37.45 | 129,769 | -2.33(-5.86%) |
Jan 25, 2024 | 39.79 | 39.85 | 39.51 | 39.78 | 28,973 | -0.06(-0.15%) |
Jan 24, 2024 | 40.22 | 40.40 | 39.81 | 39.84 | 15,779 | +0.12(+0.30%) |
Jan 23, 2024 | 39.99 | 39.99 | 39.67 | 39.72 | 145,056 | -0.16(-0.40%) |
Jan 22, 2024 | 39.93 | 40.05 | 39.81 | 39.88 | 47,219 | -0.97(-2.37%) |
Jan 19, 2024 | 40.46 | 40.94 | 40.46 | 40.85 | 29,159 | +0.82(+2.05%) |
Jan 18, 2024 | 40.15 | 40.17 | 39.93 | 40.03 | 117,037 | +0.03(+0.08%) |
Jan 17, 2024 | 39.75 | 40.26 | 39.49 | 40.00 | 207,165 | -1.49(-3.59%) |
Jan 16, 2024 | 41.57 | 41.66 | 41.32 | 41.49 | 32,849 | -1.35(-3.15%) |
Jan 12, 2024 | 42.59 | 42.98 | 42.43 | 42.84 | 82,329 | -0.63(-1.45%) |
Jan 11, 2024 | 44.08 | 44.08 | 42.93 | 43.47 | 23,200 | -1.35(-3.01%) |
Jan 10, 2024 | 44.60 | 44.83 | 44.58 | 44.82 | 10,629 | -0.14(-0.31%) |
Jan 09, 2024 | 44.75 | 45.16 | 44.75 | 44.96 | 24,519 | +0.60(+1.35%) |
Jan 08, 2024 | 44.38 | 44.44 | 44.30 | 44.36 | 31,794 | -0.14(-0.31%) |
Jan 05, 2024 | 44.39 | 44.87 | 44.31 | 44.50 | 233,746 | +0.03(+0.07%) |
Jan 04, 2024 | 44.36 | 44.78 | 44.26 | 44.47 | 17,035 | +0.39(+0.88%) |
Jan 03, 2024 | 44.24 | 44.35 | 44.00 | 44.08 | 36,266 | -0.96(-2.13%) |
Jan 02, 2024 | 45.07 | 45.28 | 45.02 | 45.04 | 19,016 | -0.53(-1.16%) |
Dec 29, 2023 | 45.40 | 45.57 | 45.39 | 45.57 | 19,415 | +0.05(+0.11%) |
Dec 28, 2023 | 45.48 | 45.63 | 45.44 | 45.52 | 76,575 | +0.00(+0.00%) |
Dec 27, 2023 | 45.21 | 45.61 | 45.19 | 45.52 | 19,541 | +0.26(+0.57%) |
Dec 26, 2023 | 45.09 | 45.29 | 44.87 | 45.26 | 19,806 | +0.43(+0.96%) |
Dec 22, 2023 | 44.98 | 45.24 | 44.74 | 44.83 | 21,397 | +0.08(+0.18%) |
Dec 21, 2023 | 44.54 | 44.77 | 44.40 | 44.75 | 24,873 | +0.87(+1.98%) |
Dec 20, 2023 | 44.26 | 44.45 | 43.88 | 43.88 | 25,879 | -0.83(-1.86%) |
Dec 19, 2023 | 44.75 | 44.75 | 44.46 | 44.71 | 38,177 | +0.20(+0.45%) |
Dec 18, 2023 | 44.58 | 44.61 | 44.30 | 44.51 | 20,458 | -0.42(-0.93%) |
Dec 15, 2023 | 45.34 | 45.34 | 44.93 | 44.93 | 17,606 | -0.73(-1.60%) |
Dec 14, 2023 | 45.91 | 46.13 | 45.61 | 45.66 | 22,073 | +0.66(+1.47%) |
Dec 13, 2023 | 44.05 | 45.00 | 43.98 | 45.00 | 24,963 | +1.12(+2.55%) |
Dec 12, 2023 | 43.75 | 44.02 | 43.71 | 43.88 | 33,801 | +0.01(+0.02%) |
Dec 11, 2023 | 43.69 | 43.93 | 43.65 | 43.87 | 20,221 | +0.22(+0.52%) |
Dec 08, 2023 | 43.77 | 43.93 | 43.50 | 43.65 | 32,063 | -0.13(-0.31%) |
Dec 07, 2023 | 43.61 | 43.88 | 43.61 | 43.78 | 15,184 | +0.19(+0.44%) |
Dec 06, 2023 | 43.55 | 43.73 | 43.49 | 43.59 | 16,499 | +0.34(+0.79%) |
Dec 05, 2023 | 43.19 | 43.51 | 43.16 | 43.25 | 27,337 | +0.25(+0.58%) |
Dec 04, 2023 | 43.10 | 43.15 | 42.77 | 43.00 | 74,822 | -0.30(-0.69%) |
Dec 01, 2023 | 42.95 | 43.41 | 42.88 | 43.30 | 31,575 | +0.44(+1.03%) |
Nov 30, 2023 | 42.92 | 43.04 | 42.77 | 42.86 | 22,846 | -0.25(-0.58%) |
Nov 29, 2023 | 43.18 | 43.37 | 43.00 | 43.11 | 26,881 | -0.36(-0.83%) |
Nov 28, 2023 | 43.08 | 43.62 | 43.08 | 43.47 | 27,162 | +1.39(+3.30%) |
Nov 27, 2023 | 41.87 | 42.16 | 41.86 | 42.08 | 27,916 | +0.16(+0.38%) |
Nov 24, 2023 | 41.77 | 41.96 | 41.77 | 41.92 | 16,808 | +0.51(+1.23%) |
Nov 22, 2023 | 41.50 | 41.50 | 41.34 | 41.41 | 42,079 | -0.19(-0.46%) |
Nov 21, 2023 | 41.71 | 41.78 | 41.50 | 41.60 | 36,683 | -0.28(-0.67%) |
Nov 20, 2023 | 41.68 | 42.00 | 41.68 | 41.88 | 35,472 | -0.12(-0.29%) |
Nov 17, 2023 | 41.87 | 42.00 | 41.77 | 42.00 | 27,073 | +0.36(+0.86%) |
Nov 16, 2023 | 41.56 | 41.85 | 41.56 | 41.64 | 87,673 | +0.23(+0.56%) |
Nov 15, 2023 | 41.31 | 41.54 | 41.24 | 41.41 | 33,061 | +0.05(+0.12%) |
Nov 14, 2023 | 40.55 | 41.36 | 40.55 | 41.36 | 146,715 | +2.46(+6.32%) |
Nov 13, 2023 | 38.93 | 39.09 | 38.74 | 38.90 | 133,800 | -0.07(-0.18%) |
Nov 10, 2023 | 38.57 | 39.03 | 38.45 | 38.97 | 32,030 | +0.28(+0.72%) |
Nov 09, 2023 | 38.35 | 39.20 | 38.34 | 38.69 | 47,824 | -0.01(-0.03%) |
Nov 08, 2023 | 38.60 | 38.70 | 38.41 | 38.70 | 48,489 | -0.24(-0.62%) |
Nov 07, 2023 | 39.33 | 39.33 | 38.93 | 38.94 | 47,570 | -0.66(-1.67%) |
Nov 06, 2023 | 39.60 | 39.70 | 39.45 | 39.60 | 68,275 | +0.17(+0.43%) |
Nov 03, 2023 | 39.85 | 39.92 | 39.38 | 39.43 | 39,032 | +0.47(+1.21%) |
Nov 02, 2023 | 38.62 | 39.05 | 38.62 | 38.96 | 28,074 | +0.36(+0.93%) |