Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.86 | 46.74 | 44.68 | 44.80 | 473,584 | -1.84(-3.94%) |
Jan 30, 2024 | 47.50 | 47.50 | 46.56 | 46.63 | 368,015 | -0.87(-1.84%) |
Jan 29, 2024 | 46.68 | 47.53 | 46.53 | 47.51 | 344,328 | +0.68(+1.44%) |
Jan 26, 2024 | 46.75 | 47.28 | 46.62 | 46.83 | 276,588 | +0.17(+0.36%) |
Jan 25, 2024 | 47.62 | 47.71 | 45.99 | 46.66 | 416,925 | -0.20(-0.42%) |
Jan 24, 2024 | 46.59 | 47.31 | 46.36 | 46.86 | 328,760 | +0.52(+1.11%) |
Jan 23, 2024 | 47.66 | 47.67 | 46.27 | 46.34 | 371,674 | -0.82(-1.75%) |
Jan 22, 2024 | 46.11 | 47.27 | 45.97 | 47.17 | 531,505 | +1.57(+3.44%) |
Jan 19, 2024 | 44.71 | 45.63 | 44.08 | 45.60 | 468,038 | +1.14(+2.57%) |
Jan 18, 2024 | 44.48 | 45.22 | 44.09 | 44.46 | 505,788 | +0.20(+0.45%) |
Jan 17, 2024 | 43.36 | 45.50 | 43.22 | 44.26 | 997,390 | +0.21(+0.47%) |
Jan 16, 2024 | 44.47 | 44.78 | 43.86 | 44.05 | 1,042,560 | -1.22(-2.70%) |
Jan 12, 2024 | 46.22 | 46.41 | 44.63 | 45.27 | 435,648 | -0.41(-0.89%) |
Jan 11, 2024 | 45.91 | 46.04 | 44.88 | 45.68 | 695,487 | -0.61(-1.31%) |
Jan 10, 2024 | 46.21 | 46.32 | 45.74 | 46.28 | 488,761 | -0.01(-0.02%) |
Jan 09, 2024 | 45.93 | 46.60 | 45.82 | 46.29 | 422,711 | -0.46(-0.98%) |
Jan 08, 2024 | 46.37 | 46.79 | 45.98 | 46.75 | 351,763 | +0.48(+1.03%) |
Jan 05, 2024 | 45.53 | 46.81 | 45.41 | 46.27 | 589,882 | +0.11(+0.24%) |
Jan 04, 2024 | 46.55 | 46.89 | 44.71 | 46.17 | 434,686 | -0.32(-0.68%) |
Jan 03, 2024 | 47.59 | 47.59 | 46.37 | 46.48 | 563,430 | -1.64(-3.40%) |
Jan 02, 2024 | 47.77 | 48.76 | 47.67 | 48.12 | 531,583 | -0.13(-0.27%) |
Dec 29, 2023 | 48.88 | 49.30 | 48.18 | 48.25 | 344,236 | -0.76(-1.56%) |
Dec 28, 2023 | 48.66 | 49.10 | 48.57 | 49.02 | 339,912 | +0.20(+0.41%) |
Dec 27, 2023 | 48.78 | 49.11 | 48.33 | 48.82 | 368,273 | +0.09(+0.18%) |
Dec 26, 2023 | 48.12 | 48.89 | 47.80 | 48.73 | 345,024 | +0.80(+1.68%) |
Dec 22, 2023 | 47.99 | 48.44 | 47.73 | 47.92 | 342,774 | +0.43(+0.90%) |
Dec 21, 2023 | 47.63 | 47.94 | 47.06 | 47.50 | 638,801 | +0.26(+0.55%) |
Dec 20, 2023 | 47.89 | 48.88 | 47.23 | 47.24 | 804,602 | -0.91(-1.90%) |
Dec 19, 2023 | 47.34 | 48.32 | 46.88 | 48.15 | 860,927 | +1.07(+2.28%) |
Dec 18, 2023 | 47.15 | 47.44 | 46.61 | 47.08 | 830,098 | +0.16(+0.34%) |
Dec 15, 2023 | 47.47 | 47.64 | 46.41 | 46.92 | 1,467,206 | -0.45(-0.94%) |
Dec 14, 2023 | 47.38 | 48.64 | 47.14 | 47.37 | 1,600,307 | +1.37(+2.98%) |
Dec 13, 2023 | 44.06 | 46.01 | 43.44 | 46.00 | 1,072,390 | +2.04(+4.63%) |
Dec 12, 2023 | 44.67 | 44.67 | 43.86 | 43.96 | 691,166 | -0.60(-1.34%) |
Dec 11, 2023 | 44.26 | 45.20 | 43.10 | 44.56 | 572,913 | +0.30(+0.67%) |
Dec 08, 2023 | 44.22 | 44.42 | 43.66 | 44.26 | 614,567 | +0.06(+0.13%) |
Dec 07, 2023 | 43.58 | 44.24 | 43.29 | 44.20 | 462,651 | +0.93(+2.16%) |
Dec 06, 2023 | 43.41 | 44.60 | 43.22 | 43.27 | 405,599 | +0.43(+1.00%) |
Dec 05, 2023 | 43.45 | 43.62 | 42.69 | 42.84 | 416,152 | -0.85(-1.95%) |
Dec 04, 2023 | 42.19 | 43.86 | 41.71 | 43.69 | 508,726 | +0.88(+2.06%) |
Dec 01, 2023 | 40.44 | 43.10 | 40.36 | 42.81 | 576,135 | +2.13(+5.24%) |
Nov 30, 2023 | 40.52 | 41.01 | 40.23 | 40.68 | 618,536 | +0.30(+0.73%) |
Nov 29, 2023 | 40.19 | 40.91 | 39.97 | 40.38 | 584,349 | +0.75(+1.89%) |
Nov 28, 2023 | 39.96 | 40.35 | 38.84 | 39.63 | 344,341 | -0.35(-0.86%) |
Nov 27, 2023 | 39.88 | 40.06 | 39.06 | 39.98 | 466,293 | -0.29(-0.71%) |
Nov 24, 2023 | 39.91 | 40.31 | 39.61 | 40.26 | 139,282 | +0.34(+0.84%) |
Nov 22, 2023 | 40.07 | 40.36 | 39.71 | 39.93 | 279,256 | +0.30(+0.75%) |
Nov 21, 2023 | 40.29 | 40.94 | 39.55 | 39.63 | 302,105 | -0.92(-2.26%) |
Nov 20, 2023 | 40.92 | 41.14 | 39.27 | 40.55 | 307,568 | -0.40(-0.99%) |
Nov 17, 2023 | 40.81 | 41.32 | 39.66 | 40.96 | 596,297 | +0.68(+1.69%) |
Nov 16, 2023 | 40.78 | 40.84 | 40.04 | 40.27 | 517,938 | -0.56(-1.38%) |
Nov 15, 2023 | 40.04 | 41.26 | 40.04 | 40.84 | 550,742 | +0.67(+1.67%) |
Nov 14, 2023 | 38.56 | 40.60 | 38.47 | 40.17 | 872,056 | +3.25(+8.82%) |
Nov 13, 2023 | 36.57 | 37.03 | 36.22 | 36.91 | 273,345 | +0.05(+0.13%) |
Nov 10, 2023 | 36.65 | 36.99 | 36.19 | 36.86 | 265,240 | +0.39(+1.08%) |
Nov 09, 2023 | 37.25 | 37.36 | 36.19 | 36.47 | 644,014 | -0.66(-1.78%) |
Nov 08, 2023 | 37.64 | 37.64 | 36.97 | 37.13 | 344,821 | -0.41(-1.10%) |
Nov 07, 2023 | 37.66 | 37.94 | 36.98 | 37.54 | 384,667 | -0.36(-0.94%) |
Nov 06, 2023 | 37.99 | 38.13 | 37.55 | 37.90 | 552,008 | -0.12(-0.31%) |
Nov 03, 2023 | 37.58 | 38.38 | 37.39 | 38.02 | 753,575 | +1.62(+4.44%) |
Nov 02, 2023 | 34.74 | 36.62 | 34.73 | 36.40 | 852,195 | +2.07(+6.03%) |