Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.69 | 44.01 | 42.45 | 42.55 | 568,310 | -1.50(-3.41%) |
Jan 30, 2024 | 44.02 | 44.54 | 43.84 | 44.05 | 338,426 | -0.37(-0.83%) |
Jan 29, 2024 | 43.23 | 44.45 | 42.55 | 44.42 | 364,799 | +1.55(+3.62%) |
Jan 26, 2024 | 43.59 | 44.00 | 42.87 | 42.87 | 332,460 | -0.48(-1.11%) |
Jan 25, 2024 | 44.16 | 44.36 | 43.19 | 43.35 | 474,978 | -0.20(-0.46%) |
Jan 24, 2024 | 45.00 | 45.00 | 43.42 | 43.55 | 448,409 | -0.86(-1.94%) |
Jan 23, 2024 | 45.00 | 45.00 | 44.20 | 44.41 | 663,744 | -0.34(-0.76%) |
Jan 22, 2024 | 44.27 | 45.00 | 43.74 | 44.75 | 697,965 | +1.25(+2.87%) |
Jan 19, 2024 | 42.90 | 43.59 | 42.21 | 43.50 | 427,880 | +0.98(+2.30%) |
Jan 18, 2024 | 42.62 | 42.74 | 41.75 | 42.52 | 516,221 | +0.41(+0.97%) |
Jan 17, 2024 | 41.60 | 42.24 | 41.42 | 42.11 | 504,439 | -0.27(-0.64%) |
Jan 16, 2024 | 41.67 | 42.42 | 41.50 | 42.38 | 569,787 | +0.02(+0.05%) |
Jan 12, 2024 | 42.83 | 42.99 | 42.10 | 42.36 | 276,289 | -0.02(-0.05%) |
Jan 11, 2024 | 42.26 | 42.59 | 41.37 | 42.38 | 327,156 | -0.01(-0.02%) |
Jan 10, 2024 | 42.14 | 42.44 | 41.70 | 42.39 | 386,188 | +0.39(+0.93%) |
Jan 09, 2024 | 41.07 | 42.13 | 41.07 | 42.00 | 505,705 | +0.01(+0.02%) |
Jan 08, 2024 | 40.59 | 42.19 | 40.44 | 41.99 | 495,889 | +1.69(+4.19%) |
Jan 05, 2024 | 39.97 | 40.93 | 39.97 | 40.30 | 719,705 | +0.00(+0.00%) |
Jan 04, 2024 | 40.59 | 41.05 | 40.21 | 40.30 | 794,457 | +0.12(+0.30%) |
Jan 03, 2024 | 41.59 | 41.71 | 40.17 | 40.18 | 894,804 | -2.08(-4.92%) |
Jan 02, 2024 | 42.36 | 42.59 | 41.36 | 42.26 | 597,959 | -1.15(-2.65%) |
Dec 29, 2023 | 43.92 | 44.34 | 43.10 | 43.41 | 539,966 | -0.74(-1.68%) |
Dec 28, 2023 | 43.81 | 44.37 | 43.81 | 44.15 | 317,395 | +0.03(+0.07%) |
Dec 27, 2023 | 43.99 | 44.24 | 43.55 | 44.12 | 393,588 | +0.15(+0.34%) |
Dec 26, 2023 | 43.44 | 44.01 | 43.30 | 43.97 | 188,820 | +0.55(+1.27%) |
Dec 22, 2023 | 43.42 | 43.78 | 43.08 | 43.42 | 276,241 | +0.16(+0.37%) |
Dec 21, 2023 | 43.20 | 43.32 | 42.61 | 43.26 | 574,241 | +0.74(+1.74%) |
Dec 20, 2023 | 43.83 | 44.77 | 42.50 | 42.52 | 931,632 | -1.55(-3.52%) |
Dec 19, 2023 | 43.13 | 44.13 | 43.04 | 44.07 | 809,958 | +1.26(+2.94%) |
Dec 18, 2023 | 42.41 | 43.10 | 42.03 | 42.81 | 1,183,813 | +0.74(+1.76%) |
Dec 15, 2023 | 41.23 | 42.27 | 39.64 | 42.07 | 1,413,344 | +1.08(+2.63%) |
Dec 14, 2023 | 41.18 | 41.91 | 40.11 | 40.99 | 883,222 | +0.99(+2.48%) |
Dec 13, 2023 | 38.31 | 40.19 | 38.04 | 40.00 | 810,634 | +2.39(+6.35%) |
Dec 12, 2023 | 37.54 | 37.81 | 36.96 | 37.61 | 608,755 | -0.12(-0.32%) |
Dec 11, 2023 | 37.74 | 38.06 | 37.34 | 37.73 | 714,969 | -0.35(-0.92%) |
Dec 08, 2023 | 37.54 | 38.42 | 37.54 | 38.08 | 486,754 | +0.42(+1.12%) |
Dec 07, 2023 | 37.42 | 38.32 | 36.98 | 37.66 | 793,353 | +0.50(+1.35%) |
Dec 06, 2023 | 37.64 | 38.10 | 37.15 | 37.16 | 362,305 | -0.25(-0.67%) |
Dec 05, 2023 | 37.75 | 37.92 | 36.93 | 37.41 | 464,175 | -0.53(-1.40%) |
Dec 04, 2023 | 37.11 | 38.15 | 37.05 | 37.94 | 821,991 | +0.42(+1.12%) |
Dec 01, 2023 | 35.42 | 37.58 | 35.20 | 37.52 | 706,135 | +2.00(+5.63%) |
Nov 30, 2023 | 36.53 | 36.90 | 35.42 | 35.52 | 730,851 | -0.92(-2.52%) |
Nov 29, 2023 | 36.39 | 37.39 | 36.27 | 36.44 | 710,552 | +0.77(+2.16%) |
Nov 28, 2023 | 35.40 | 36.38 | 35.35 | 35.67 | 632,289 | +0.22(+0.62%) |
Nov 27, 2023 | 34.84 | 35.55 | 34.59 | 35.45 | 784,575 | +0.26(+0.74%) |
Nov 24, 2023 | 34.93 | 35.36 | 34.75 | 35.19 | 341,085 | +0.33(+0.95%) |
Nov 22, 2023 | 35.20 | 35.56 | 34.73 | 34.86 | 1,140,924 | +0.13(+0.37%) |
Nov 21, 2023 | 35.65 | 36.13 | 34.69 | 34.73 | 927,724 | -1.60(-4.40%) |
Nov 20, 2023 | 35.66 | 36.44 | 35.63 | 36.33 | 463,724 | +0.82(+2.31%) |
Nov 17, 2023 | 35.16 | 35.53 | 35.04 | 35.51 | 347,935 | +0.54(+1.54%) |
Nov 16, 2023 | 35.62 | 35.71 | 34.80 | 34.97 | 1,287,637 | -0.77(-2.15%) |
Nov 15, 2023 | 35.96 | 36.62 | 35.65 | 35.74 | 417,689 | -0.11(-0.31%) |
Nov 14, 2023 | 34.96 | 35.86 | 34.47 | 35.85 | 534,576 | +2.31(+6.89%) |
Nov 13, 2023 | 33.32 | 33.80 | 33.17 | 33.54 | 543,556 | -0.07(-0.21%) |
Nov 10, 2023 | 33.41 | 33.73 | 32.97 | 33.61 | 336,252 | +0.20(+0.60%) |
Nov 09, 2023 | 34.92 | 34.92 | 33.40 | 33.41 | 345,036 | -1.33(-3.83%) |
Nov 08, 2023 | 34.42 | 34.94 | 34.15 | 34.74 | 208,441 | +0.30(+0.87%) |
Nov 07, 2023 | 33.82 | 34.57 | 33.57 | 34.44 | 457,334 | +0.84(+2.50%) |
Nov 06, 2023 | 34.10 | 34.10 | 33.18 | 33.60 | 467,063 | -0.54(-1.58%) |
Nov 03, 2023 | 33.88 | 34.22 | 33.53 | 34.14 | 754,876 | +1.13(+3.42%) |
Nov 02, 2023 | 31.88 | 33.19 | 30.89 | 33.01 | 1,689,064 | +3.21(+10.77%) |