Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.63 | 46.83 | 44.55 | 44.59 | 90,217 | -2.06(-4.41%) |
Jan 30, 2024 | 46.96 | 48.43 | 45.56 | 46.64 | 218,807 | -0.63(-1.33%) |
Jan 29, 2024 | 46.44 | 47.50 | 46.23 | 47.27 | 194,081 | +0.94(+2.04%) |
Jan 26, 2024 | 47.54 | 47.54 | 45.64 | 46.33 | 233,365 | -0.72(-1.52%) |
Jan 25, 2024 | 46.10 | 47.26 | 46.10 | 47.04 | 181,740 | +1.63(+3.59%) |
Jan 24, 2024 | 45.57 | 45.64 | 44.89 | 45.41 | 74,262 | +0.52(+1.15%) |
Jan 23, 2024 | 46.01 | 46.03 | 44.60 | 44.89 | 65,368 | -0.96(-2.10%) |
Jan 22, 2024 | 43.94 | 45.93 | 43.94 | 45.86 | 94,683 | +2.45(+5.63%) |
Jan 19, 2024 | 42.92 | 43.49 | 42.19 | 43.41 | 69,634 | +0.89(+2.08%) |
Jan 18, 2024 | 42.47 | 42.59 | 41.70 | 42.53 | 59,490 | +0.31(+0.73%) |
Jan 17, 2024 | 41.77 | 42.60 | 41.77 | 42.22 | 70,694 | +0.37(+0.88%) |
Jan 16, 2024 | 41.61 | 42.18 | 41.29 | 41.85 | 89,924 | -0.09(-0.21%) |
Jan 12, 2024 | 41.90 | 42.15 | 40.98 | 41.94 | 74,112 | +0.40(+0.96%) |
Jan 11, 2024 | 41.17 | 41.75 | 40.64 | 41.54 | 89,767 | +0.23(+0.55%) |
Jan 10, 2024 | 41.94 | 42.22 | 40.68 | 41.31 | 142,426 | -0.41(-0.98%) |
Jan 09, 2024 | 42.67 | 42.67 | 41.69 | 41.72 | 112,394 | -1.54(-3.56%) |
Jan 08, 2024 | 42.51 | 43.26 | 42.42 | 43.26 | 96,704 | +0.64(+1.49%) |
Jan 05, 2024 | 42.87 | 43.59 | 42.43 | 42.63 | 135,180 | -0.25(-0.58%) |
Jan 04, 2024 | 43.43 | 44.06 | 42.58 | 42.87 | 118,961 | -0.68(-1.55%) |
Jan 03, 2024 | 44.63 | 45.28 | 43.40 | 43.55 | 140,996 | -1.49(-3.31%) |
Jan 02, 2024 | 45.37 | 46.25 | 44.99 | 45.04 | 142,149 | -0.70(-1.52%) |
Dec 29, 2023 | 45.85 | 46.28 | 45.60 | 45.74 | 80,391 | -0.08(-0.17%) |
Dec 28, 2023 | 46.51 | 46.66 | 45.62 | 45.82 | 65,647 | -0.80(-1.71%) |
Dec 27, 2023 | 46.64 | 46.92 | 46.43 | 46.61 | 59,862 | +0.12(+0.26%) |
Dec 26, 2023 | 44.64 | 46.98 | 44.45 | 46.49 | 83,364 | +1.89(+4.24%) |
Dec 22, 2023 | 44.55 | 44.82 | 43.99 | 44.60 | 106,988 | -0.39(-0.86%) |
Dec 21, 2023 | 45.99 | 45.99 | 44.64 | 44.99 | 106,698 | -0.85(-1.84%) |
Dec 20, 2023 | 46.29 | 46.62 | 45.77 | 45.84 | 131,017 | -0.44(-0.95%) |
Dec 19, 2023 | 45.54 | 46.59 | 45.41 | 46.28 | 247,032 | +1.08(+2.40%) |
Dec 18, 2023 | 44.63 | 45.60 | 44.01 | 45.19 | 280,485 | +1.20(+2.74%) |
Dec 15, 2023 | 45.45 | 45.85 | 43.84 | 43.99 | 424,344 | -1.70(-3.72%) |
Dec 14, 2023 | 47.20 | 47.56 | 45.24 | 45.69 | 270,273 | -1.25(-2.67%) |
Dec 13, 2023 | 46.99 | 47.65 | 46.25 | 46.94 | 625,296 | +0.35(+0.74%) |
Dec 12, 2023 | 45.54 | 47.09 | 45.40 | 46.59 | 179,379 | +1.43(+3.16%) |
Dec 11, 2023 | 43.40 | 45.22 | 43.40 | 45.17 | 122,694 | +1.77(+4.08%) |
Dec 08, 2023 | 44.50 | 45.92 | 42.95 | 43.40 | 219,404 | -1.08(-2.43%) |
Dec 07, 2023 | 44.14 | 45.95 | 43.96 | 44.48 | 191,247 | +0.53(+1.22%) |
Dec 06, 2023 | 43.06 | 44.73 | 42.79 | 43.94 | 148,925 | +1.44(+3.38%) |
Dec 05, 2023 | 41.99 | 42.94 | 41.64 | 42.51 | 93,932 | +0.59(+1.42%) |
Dec 04, 2023 | 41.95 | 42.98 | 41.61 | 41.91 | 114,912 | -0.33(-0.77%) |
Dec 01, 2023 | 40.14 | 42.26 | 40.05 | 42.24 | 141,131 | +1.84(+4.56%) |
Nov 30, 2023 | 41.26 | 41.27 | 39.83 | 40.40 | 171,393 | -0.85(-2.06%) |
Nov 29, 2023 | 41.09 | 41.82 | 39.80 | 41.25 | 98,114 | +0.16(+0.39%) |
Nov 28, 2023 | 42.85 | 42.85 | 40.98 | 41.09 | 125,190 | -1.71(-4.00%) |
Nov 27, 2023 | 42.21 | 43.15 | 42.17 | 42.80 | 104,579 | +0.83(+1.98%) |
Nov 24, 2023 | 41.88 | 42.25 | 41.31 | 41.97 | 38,529 | +0.27(+0.64%) |
Nov 22, 2023 | 41.58 | 42.96 | 41.04 | 41.70 | 91,855 | +0.57(+1.40%) |
Nov 21, 2023 | 41.01 | 41.57 | 40.64 | 41.13 | 55,895 | +0.26(+0.63%) |
Nov 20, 2023 | 39.71 | 40.95 | 39.61 | 40.87 | 67,928 | +0.85(+2.13%) |
Nov 17, 2023 | 40.07 | 40.64 | 39.69 | 40.02 | 139,068 | +0.54(+1.38%) |
Nov 16, 2023 | 39.99 | 40.39 | 39.30 | 39.48 | 80,896 | -0.72(-1.80%) |
Nov 15, 2023 | 38.98 | 40.68 | 38.64 | 40.20 | 96,348 | +1.15(+2.94%) |
Nov 14, 2023 | 37.00 | 39.18 | 36.76 | 39.05 | 105,329 | +2.74(+7.55%) |
Nov 13, 2023 | 36.96 | 36.96 | 36.20 | 36.31 | 69,447 | -0.65(-1.77%) |
Nov 10, 2023 | 37.76 | 38.16 | 36.63 | 36.96 | 135,022 | -0.80(-2.12%) |
Nov 09, 2023 | 36.15 | 38.04 | 35.64 | 37.77 | 116,574 | +1.28(+3.50%) |
Nov 08, 2023 | 32.67 | 37.53 | 32.45 | 36.49 | 258,041 | +4.57(+14.33%) |
Nov 07, 2023 | 31.65 | 32.39 | 31.59 | 31.91 | 87,806 | +0.26(+0.81%) |
Nov 06, 2023 | 32.49 | 32.63 | 31.29 | 31.66 | 57,647 | -0.85(-2.62%) |
Nov 03, 2023 | 32.11 | 32.65 | 31.64 | 32.51 | 72,730 | +0.89(+2.82%) |
Nov 02, 2023 | 30.86 | 31.63 | 30.68 | 31.62 | 79,238 | +1.18(+3.87%) |