Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.80 | 45.94 | 45.61 | 45.61 | 4,090 | +1.32(+2.99%) |
Jan 30, 2024 | 45.66 | 45.66 | 44.29 | 44.29 | 1,265 | -0.37(-0.83%) |
Jan 29, 2024 | 45.59 | 45.59 | 44.39 | 44.66 | 3,242 | +0.52(+1.18%) |
Jan 26, 2024 | 45.01 | 45.01 | 44.14 | 44.14 | 3,831 | -1.61(-3.52%) |
Jan 25, 2024 | 44.15 | 45.75 | 44.13 | 45.75 | 166,981 | -0.25(-0.54%) |
Jan 24, 2024 | 46.24 | 46.24 | 45.84 | 46.00 | 424,805 | +0.50(+1.10%) |
Jan 23, 2024 | 46.11 | 46.11 | 44.17 | 45.50 | 10,199 | +0.16(+0.35%) |
Jan 22, 2024 | 44.96 | 45.52 | 44.96 | 45.34 | 816 | +0.96(+2.16%) |
Jan 19, 2024 | 45.70 | 45.70 | 43.12 | 44.38 | 14,826 | +0.22(+0.49%) |
Jan 18, 2024 | 45.34 | 45.34 | 43.12 | 44.16 | 1,211 | -0.79(-1.75%) |
Jan 17, 2024 | 44.95 | 45.18 | 44.95 | 44.95 | 6,629 | +0.05(+0.11%) |
Jan 16, 2024 | 44.71 | 45.22 | 44.70 | 44.90 | 14,289 | -0.30(-0.66%) |
Jan 12, 2024 | 43.73 | 46.73 | 43.73 | 45.20 | 28,722 | +1.41(+3.22%) |
Jan 11, 2024 | 43.34 | 45.02 | 42.89 | 43.79 | 6,924 | +2.13(+5.11%) |
Jan 10, 2024 | 42.62 | 42.62 | 41.66 | 41.66 | 1,394 | +0.71(+1.73%) |
Jan 09, 2024 | 41.05 | 41.05 | 40.53 | 40.95 | 1,213 | -0.53(-1.28%) |
Jan 08, 2024 | 41.88 | 41.88 | 40.08 | 41.48 | 21,141 | +1.39(+3.47%) |
Jan 05, 2024 | 41.65 | 41.65 | 39.93 | 40.09 | 8,660 | -0.33(-0.82%) |
Jan 04, 2024 | 41.24 | 41.40 | 40.42 | 40.42 | 1,881 | -0.27(-0.66%) |
Jan 03, 2024 | 40.52 | 40.69 | 39.10 | 40.69 | 3,954 | -0.44(-1.07%) |
Jan 02, 2024 | 41.11 | 41.56 | 41.11 | 41.13 | 6,122 | +0.56(+1.38%) |
Dec 29, 2023 | 41.87 | 41.87 | 40.57 | 40.57 | 3,153 | -0.74(-1.79%) |
Dec 28, 2023 | 40.41 | 42.30 | 40.41 | 41.31 | 1,566 | +0.58(+1.42%) |
Dec 27, 2023 | 40.74 | 40.90 | 40.73 | 40.73 | 4,428 | -0.01(-0.02%) |
Dec 26, 2023 | 40.74 | 40.85 | 40.41 | 40.74 | 2,973 | +0.33(+0.82%) |
Dec 22, 2023 | 40.68 | 40.84 | 40.41 | 40.41 | 68,041 | -0.18(-0.44%) |
Dec 21, 2023 | 40.50 | 40.59 | 39.73 | 40.59 | 79,225 | +0.09(+0.22%) |
Dec 20, 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 747 | +0.02(+0.04%) |
Dec 19, 2023 | 40.74 | 40.90 | 40.40 | 40.48 | 3,522 | -0.41(-1.01%) |
Dec 18, 2023 | 40.74 | 40.90 | 40.74 | 40.90 | 490 | +0.07(+0.18%) |
Dec 15, 2023 | 40.30 | 40.83 | 40.07 | 40.83 | 2,682 | +0.62(+1.54%) |
Dec 14, 2023 | 39.66 | 41.02 | 39.50 | 40.20 | 5,569 | +0.18(+0.45%) |
Dec 13, 2023 | 40.39 | 40.39 | 39.50 | 40.02 | 3,797 | +0.09(+0.21%) |
Dec 12, 2023 | 39.94 | 40.75 | 39.78 | 39.94 | 2,453 | -0.71(-1.74%) |
Dec 11, 2023 | 39.26 | 41.23 | 39.10 | 40.65 | 4,475 | +0.95(+2.38%) |
Dec 07, 2023 | 39.70 | 499 | +0.32(+0.81%) | |||
Dec 06, 2023 | 39.26 | 39.91 | 39.10 | 39.38 | 4,697 | +0.37(+0.95%) |
Dec 05, 2023 | 39.01 | 40.05 | 39.01 | 39.01 | 6,175 | +0.00(+0.00%) |
Dec 04, 2023 | 39.01 | 39.60 | 38.85 | 39.01 | 5,242 | -0.60(-1.51%) |
Dec 01, 2023 | 39.40 | 40.38 | 39.24 | 39.61 | 5,522 | +0.60(+1.54%) |
Nov 30, 2023 | 39.01 | 39.01 | 38.85 | 39.01 | 1,952 | +0.00(+0.00%) |
Nov 29, 2023 | 39.01 | 39.37 | 39.01 | 39.01 | 1,968 | -1.00(-2.49%) |
Nov 28, 2023 | 39.28 | 40.01 | 39.28 | 40.01 | 3,861 | -0.31(-0.78%) |
Nov 27, 2023 | 39.26 | 40.32 | 39.10 | 40.32 | 2,574 | +1.27(+3.25%) |
Nov 24, 2023 | 39.05 | 39.05 | 39.05 | 39.05 | 669 | -1.33(-3.29%) |
Nov 22, 2023 | 39.09 | 40.38 | 39.05 | 40.38 | 2,445 | +0.45(+1.13%) |
Nov 21, 2023 | 39.41 | 40.92 | 39.25 | 39.93 | 2,817 | -1.55(-3.74%) |
Nov 20, 2023 | 41.79 | 41.95 | 40.62 | 41.48 | 2,786 | +0.58(+1.42%) |
Nov 17, 2023 | 41.17 | 41.73 | 40.47 | 40.90 | 541,100 | +0.85(+2.12%) |
Nov 16, 2023 | 39.59 | 40.05 | 39.59 | 40.05 | 188,659 | +0.59(+1.50%) |
Nov 15, 2023 | 40.00 | 40.00 | 39.39 | 39.46 | 1,002 | -0.10(-0.25%) |
Nov 14, 2023 | 38.53 | 40.00 | 38.53 | 39.56 | 5,155 | +1.34(+3.51%) |
Nov 13, 2023 | 39.58 | 39.58 | 38.22 | 38.22 | 826 | -0.83(-2.12%) |
Nov 10, 2023 | 39.05 | 39.05 | 39.05 | 39.05 | 957 | +0.10(+0.25%) |
Nov 09, 2023 | 39.50 | 39.50 | 38.59 | 38.95 | 723 | +1.95(+5.27%) |
Nov 08, 2023 | 37.21 | 37.21 | 36.91 | 37.00 | 1,404 | -1.54(-4.00%) |
Nov 07, 2023 | 39.50 | 39.50 | 38.54 | 38.54 | 75,326 | +0.45(+1.18%) |
Nov 06, 2023 | 38.82 | 39.24 | 38.09 | 38.09 | 237,602 | -1.27(-3.23%) |
Nov 03, 2023 | 38.57 | 39.50 | 38.57 | 39.36 | 2,587 | +2.83(+7.75%) |