Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.48 | 46.88 | 44.57 | 44.58 | 465,270 | -1.86(-4.00%) |
Jan 30, 2024 | 45.69 | 46.76 | 45.69 | 46.43 | 243,006 | +0.37(+0.80%) |
Jan 29, 2024 | 45.34 | 46.12 | 45.13 | 46.07 | 225,034 | +0.72(+1.60%) |
Jan 26, 2024 | 45.79 | 45.93 | 44.92 | 45.34 | 352,026 | -0.07(-0.15%) |
Jan 25, 2024 | 44.90 | 45.72 | 44.69 | 45.41 | 347,939 | +0.98(+2.21%) |
Jan 24, 2024 | 45.46 | 45.46 | 43.97 | 44.43 | 319,232 | -0.60(-1.32%) |
Jan 23, 2024 | 45.35 | 45.56 | 44.90 | 45.02 | 298,427 | +0.05(+0.11%) |
Jan 22, 2024 | 44.30 | 45.16 | 44.11 | 44.97 | 422,912 | +1.17(+2.67%) |
Jan 19, 2024 | 44.14 | 44.14 | 43.11 | 43.80 | 318,719 | -0.09(-0.20%) |
Jan 18, 2024 | 43.09 | 43.94 | 42.75 | 43.89 | 577,006 | +1.29(+3.03%) |
Jan 17, 2024 | 42.74 | 43.17 | 42.45 | 42.60 | 349,345 | -0.70(-1.63%) |
Jan 16, 2024 | 43.04 | 43.59 | 42.84 | 43.31 | 417,767 | -0.21(-0.48%) |
Jan 12, 2024 | 44.56 | 44.65 | 43.23 | 43.52 | 381,059 | -0.47(-1.06%) |
Jan 11, 2024 | 43.96 | 44.24 | 43.39 | 43.98 | 523,020 | -0.28(-0.63%) |
Jan 10, 2024 | 44.63 | 44.82 | 44.12 | 44.26 | 635,086 | -0.51(-1.13%) |
Jan 09, 2024 | 45.50 | 45.75 | 44.68 | 44.77 | 704,270 | -1.37(-2.97%) |
Jan 08, 2024 | 45.78 | 46.41 | 45.60 | 46.14 | 511,417 | +0.33(+0.72%) |
Jan 05, 2024 | 45.90 | 46.57 | 45.67 | 45.81 | 745,505 | -0.51(-1.09%) |
Jan 04, 2024 | 47.07 | 47.44 | 45.98 | 46.31 | 552,719 | -0.50(-1.06%) |
Jan 03, 2024 | 48.32 | 48.32 | 46.73 | 46.81 | 739,785 | -1.72(-3.54%) |
Jan 02, 2024 | 49.63 | 50.13 | 48.26 | 48.53 | 1,388,769 | -1.40(-2.80%) |
Dec 29, 2023 | 48.50 | 50.05 | 48.50 | 49.93 | 13,987,515 | +1.22(+2.51%) |
Dec 28, 2023 | 48.02 | 48.89 | 47.66 | 48.71 | 699,954 | +0.63(+1.30%) |
Dec 27, 2023 | 48.15 | 48.78 | 47.79 | 48.08 | 574,788 | -0.02(-0.04%) |
Dec 26, 2023 | 46.96 | 48.36 | 46.68 | 48.10 | 760,806 | +1.04(+2.21%) |
Dec 22, 2023 | 46.87 | 47.62 | 46.76 | 47.06 | 894,754 | +0.55(+1.17%) |
Dec 21, 2023 | 46.85 | 47.20 | 45.91 | 46.51 | 1,042,852 | +0.12(+0.26%) |
Dec 20, 2023 | 46.67 | 47.94 | 45.84 | 46.39 | 1,974,656 | +2.79(+6.40%) |
Dec 19, 2023 | 42.84 | 43.81 | 42.63 | 43.60 | 387,334 | +1.12(+2.64%) |
Dec 18, 2023 | 43.16 | 43.21 | 42.18 | 42.48 | 353,877 | -0.30(-0.70%) |
Dec 15, 2023 | 43.31 | 43.31 | 42.44 | 42.78 | 705,269 | -0.30(-0.69%) |
Dec 14, 2023 | 42.23 | 43.65 | 41.86 | 43.08 | 477,773 | +1.52(+3.65%) |
Dec 13, 2023 | 40.71 | 41.67 | 40.15 | 41.56 | 342,037 | +1.00(+2.47%) |
Dec 12, 2023 | 40.90 | 40.96 | 40.22 | 40.56 | 222,289 | -0.38(-0.92%) |
Dec 11, 2023 | 40.44 | 41.19 | 40.29 | 40.93 | 316,766 | +0.64(+1.58%) |
Dec 08, 2023 | 39.89 | 40.60 | 39.88 | 40.30 | 318,478 | +0.19(+0.47%) |
Dec 07, 2023 | 40.38 | 40.38 | 39.82 | 40.11 | 317,627 | -0.03(-0.07%) |
Dec 06, 2023 | 40.81 | 41.47 | 40.06 | 40.14 | 335,112 | +0.11(+0.27%) |
Dec 05, 2023 | 40.90 | 40.90 | 39.73 | 40.03 | 329,356 | -0.89(-2.18%) |
Dec 04, 2023 | 40.28 | 41.03 | 40.05 | 40.92 | 344,766 | +0.30(+0.73%) |
Dec 01, 2023 | 39.53 | 40.76 | 39.35 | 40.63 | 342,126 | +1.25(+3.18%) |
Nov 30, 2023 | 39.33 | 39.69 | 38.96 | 39.38 | 377,507 | +0.20(+0.51%) |
Nov 29, 2023 | 38.49 | 39.31 | 38.49 | 39.18 | 323,062 | +0.97(+2.55%) |
Nov 28, 2023 | 38.40 | 38.62 | 38.16 | 38.20 | 190,145 | -0.29(-0.75%) |
Nov 27, 2023 | 38.47 | 38.77 | 38.15 | 38.49 | 298,910 | -0.02(-0.05%) |
Nov 24, 2023 | 38.37 | 38.89 | 38.37 | 38.51 | 57,235 | +0.14(+0.36%) |
Nov 22, 2023 | 38.18 | 38.56 | 37.90 | 38.37 | 151,978 | +0.38(+0.99%) |
Nov 21, 2023 | 38.64 | 38.64 | 37.82 | 38.00 | 156,599 | -0.83(-2.15%) |
Nov 20, 2023 | 38.13 | 38.95 | 37.91 | 38.83 | 315,793 | +0.58(+1.50%) |
Nov 17, 2023 | 38.45 | 38.61 | 37.96 | 38.25 | 229,448 | +0.19(+0.50%) |
Nov 16, 2023 | 39.04 | 39.16 | 38.00 | 38.07 | 198,688 | -1.17(-2.98%) |
Nov 15, 2023 | 39.26 | 39.97 | 38.91 | 39.24 | 303,134 | -0.05(-0.13%) |
Nov 14, 2023 | 38.65 | 39.30 | 38.64 | 39.29 | 277,426 | +1.70(+4.52%) |
Nov 13, 2023 | 37.40 | 37.94 | 37.40 | 37.59 | 243,788 | -0.09(-0.24%) |
Nov 10, 2023 | 37.27 | 37.94 | 37.19 | 37.68 | 215,712 | +0.80(+2.18%) |
Nov 09, 2023 | 37.22 | 37.49 | 36.86 | 36.88 | 211,471 | -0.06(-0.16%) |
Nov 08, 2023 | 36.97 | 37.06 | 36.56 | 36.93 | 232,811 | -0.05(-0.13%) |
Nov 07, 2023 | 37.64 | 37.64 | 36.85 | 36.98 | 278,444 | -0.84(-2.22%) |
Nov 06, 2023 | 37.43 | 37.89 | 37.24 | 37.82 | 304,889 | +0.20(+0.53%) |
Nov 03, 2023 | 37.18 | 37.83 | 36.91 | 37.63 | 295,092 | +1.05(+2.86%) |
Nov 02, 2023 | 36.64 | 36.98 | 35.97 | 36.58 | 376,956 | +0.34(+0.93%) |