Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.63 | 44.06 | 42.44 | 43.07 | 467,722 | -0.99(-2.25%) |
Jan 30, 2024 | 45.38 | 46.18 | 44.06 | 44.06 | 330,704 | -1.77(-3.87%) |
Jan 29, 2024 | 46.19 | 46.91 | 45.68 | 45.84 | 133,202 | -1.25(-2.65%) |
Jan 26, 2024 | 46.99 | 47.70 | 46.82 | 47.08 | 59,365 | +0.17(+0.36%) |
Jan 25, 2024 | 47.87 | 47.88 | 46.80 | 46.92 | 136,457 | -1.16(-2.41%) |
Jan 24, 2024 | 46.23 | 48.57 | 46.08 | 48.07 | 103,618 | +1.85(+4.00%) |
Jan 23, 2024 | 45.83 | 46.62 | 45.79 | 46.22 | 57,208 | +0.81(+1.79%) |
Jan 22, 2024 | 45.30 | 45.96 | 44.72 | 45.41 | 252,381 | +0.11(+0.24%) |
Jan 19, 2024 | 46.78 | 47.10 | 45.30 | 45.30 | 64,159 | -1.01(-2.18%) |
Jan 18, 2024 | 44.43 | 46.61 | 44.43 | 46.31 | 85,508 | +1.94(+4.37%) |
Jan 17, 2024 | 45.40 | 45.40 | 43.84 | 44.37 | 194,794 | -0.68(-1.51%) |
Jan 16, 2024 | 43.40 | 45.59 | 43.40 | 45.06 | 321,859 | +2.39(+5.61%) |
Jan 12, 2024 | 43.23 | 43.75 | 42.66 | 42.66 | 158,992 | -0.41(-0.94%) |
Jan 11, 2024 | 44.18 | 44.27 | 42.71 | 43.07 | 221,054 | -0.82(-1.87%) |
Jan 10, 2024 | 43.07 | 43.92 | 43.03 | 43.89 | 87,737 | +0.42(+0.96%) |
Jan 09, 2024 | 43.37 | 43.73 | 43.16 | 43.47 | 98,128 | +0.10(+0.23%) |
Jan 08, 2024 | 43.97 | 44.34 | 43.03 | 43.37 | 96,771 | -0.18(-0.41%) |
Jan 05, 2024 | 43.73 | 44.05 | 42.70 | 43.55 | 176,874 | +0.87(+2.04%) |
Jan 04, 2024 | 41.25 | 43.02 | 41.25 | 42.68 | 247,265 | +2.27(+5.60%) |
Jan 03, 2024 | 40.75 | 41.20 | 39.76 | 40.42 | 180,647 | +0.42(+1.04%) |
Jan 02, 2024 | 40.13 | 40.37 | 39.58 | 40.00 | 160,421 | +0.44(+1.10%) |
Dec 29, 2023 | 39.59 | 39.61 | 38.58 | 39.57 | 84,442 | +0.50(+1.29%) |
Dec 28, 2023 | 37.99 | 39.37 | 37.99 | 39.06 | 197,196 | +0.73(+1.91%) |
Dec 27, 2023 | 39.01 | 39.01 | 37.42 | 38.33 | 151,726 | -0.76(-1.95%) |
Dec 26, 2023 | 39.71 | 40.54 | 39.08 | 39.09 | 103,072 | +0.08(+0.19%) |
Dec 22, 2023 | 38.30 | 39.22 | 38.21 | 39.02 | 143,073 | +0.51(+1.33%) |
Dec 21, 2023 | 37.94 | 38.96 | 37.94 | 38.50 | 147,665 | +0.89(+2.36%) |
Dec 20, 2023 | 37.45 | 38.24 | 37.45 | 37.61 | 225,555 | -0.22(-0.59%) |
Dec 19, 2023 | 37.54 | 38.03 | 37.06 | 37.84 | 274,608 | -0.18(-0.47%) |
Dec 18, 2023 | 37.67 | 38.44 | 37.51 | 38.02 | 173,750 | +0.44(+1.17%) |
Dec 15, 2023 | 38.50 | 38.79 | 37.55 | 37.58 | 236,327 | -0.73(-1.89%) |
Dec 14, 2023 | 40.00 | 40.21 | 38.27 | 38.30 | 382,202 | -2.92(-7.08%) |
Dec 13, 2023 | 41.84 | 42.10 | 40.34 | 41.22 | 81,641 | -1.25(-2.95%) |
Dec 12, 2023 | 42.97 | 43.00 | 42.16 | 42.47 | 47,022 | -0.48(-1.11%) |
Dec 11, 2023 | 43.07 | 43.55 | 42.88 | 42.95 | 124,190 | -0.12(-0.28%) |
Dec 08, 2023 | 42.91 | 43.67 | 42.91 | 43.07 | 113,000 | +0.67(+1.57%) |
Dec 07, 2023 | 42.51 | 42.71 | 41.68 | 42.40 | 140,501 | +0.19(+0.45%) |
Dec 06, 2023 | 42.72 | 43.03 | 41.93 | 42.21 | 307,133 | -1.13(-2.60%) |
Dec 05, 2023 | 44.26 | 44.32 | 43.24 | 43.34 | 175,159 | -2.07(-4.56%) |
Dec 04, 2023 | 45.05 | 45.94 | 44.88 | 45.41 | 99,430 | +0.37(+0.82%) |
Dec 01, 2023 | 46.10 | 46.10 | 44.49 | 45.04 | 81,367 | -1.31(-2.82%) |
Nov 30, 2023 | 45.36 | 46.84 | 45.36 | 46.35 | 86,968 | +0.95(+2.10%) |
Nov 29, 2023 | 46.05 | 46.22 | 45.37 | 45.39 | 178,261 | -0.95(-2.06%) |
Nov 28, 2023 | 46.46 | 46.90 | 46.27 | 46.35 | 133,734 | -0.06(-0.14%) |
Nov 27, 2023 | 47.47 | 47.47 | 46.31 | 46.41 | 127,955 | -1.29(-2.71%) |
Nov 24, 2023 | 47.07 | 48.38 | 47.07 | 47.70 | 128,415 | +0.64(+1.37%) |
Nov 22, 2023 | 47.84 | 47.84 | 46.78 | 47.06 | 595,349 | -0.90(-1.89%) |
Nov 21, 2023 | 47.72 | 48.62 | 47.32 | 47.96 | 185,393 | +0.30(+0.63%) |
Nov 20, 2023 | 48.50 | 49.43 | 47.66 | 47.66 | 428,958 | -0.82(-1.70%) |
Nov 17, 2023 | 48.46 | 49.16 | 48.23 | 48.48 | 137,450 | -0.59(-1.20%) |
Nov 16, 2023 | 49.65 | 50.14 | 48.85 | 49.07 | 170,241 | -1.05(-2.10%) |
Nov 15, 2023 | 49.67 | 50.70 | 49.67 | 50.12 | 198,672 | +1.01(+2.06%) |
Nov 14, 2023 | 48.80 | 49.64 | 48.65 | 49.11 | 275,428 | -1.98(-3.87%) |
Nov 13, 2023 | 51.64 | 52.46 | 50.77 | 51.09 | 286,794 | +0.15(+0.30%) |
Nov 10, 2023 | 50.49 | 50.94 | 50.20 | 50.94 | 125,604 | -0.05(-0.09%) |
Nov 09, 2023 | 49.22 | 51.79 | 49.17 | 50.99 | 217,103 | +1.96(+3.99%) |
Nov 08, 2023 | 50.63 | 50.82 | 48.83 | 49.03 | 198,250 | -2.05(-4.02%) |
Nov 07, 2023 | 51.68 | 51.83 | 50.86 | 51.08 | 173,434 | -1.04(-2.00%) |
Nov 06, 2023 | 51.79 | 52.43 | 51.67 | 52.12 | 198,679 | -0.32(-0.60%) |
Nov 03, 2023 | 51.50 | 52.59 | 50.85 | 52.44 | 350,874 | -0.12(-0.22%) |
Nov 02, 2023 | 52.87 | 54.10 | 52.27 | 52.56 | 577,181 | -2.13(-3.89%) |