Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.61 | 45.61 | 43.63 | 44.23 | 1,961 | -1.38(-3.02%) |
Jan 30, 2024 | 48.58 | 48.58 | 43.89 | 45.61 | 15,497 | -3.98(-8.02%) |
Jan 29, 2024 | 45.29 | 49.58 | 45.29 | 49.58 | 4,016 | +5.75(+13.12%) |
Jan 26, 2024 | 44.37 | 44.82 | 43.63 | 43.83 | 5,108 | +0.48(+1.10%) |
Jan 25, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 843 | +0.05(+0.11%) |
Jan 24, 2024 | 43.19 | 44.24 | 43.19 | 43.31 | 1,574 | +0.54(+1.27%) |
Jan 23, 2024 | 43.55 | 43.58 | 41.49 | 42.77 | 5,601 | +1.28(+3.09%) |
Jan 22, 2024 | 42.12 | 42.12 | 41.39 | 41.48 | 1,580 | -0.40(-0.96%) |
Jan 19, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 424 | +0.50(+1.21%) |
Jan 18, 2024 | 43.36 | 43.36 | 41.39 | 41.39 | 562 | -2.17(-4.98%) |
Jan 17, 2024 | 42.86 | 43.55 | 42.86 | 43.55 | 1,011 | -0.30(-0.67%) |
Jan 16, 2024 | 44.17 | 44.34 | 43.75 | 43.85 | 3,242 | -0.82(-1.83%) |
Jan 12, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 366 | +0.72(+1.64%) |
Jan 11, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 1,166 | -0.17(-0.38%) |
Jan 10, 2024 | 45.21 | 45.33 | 43.46 | 44.12 | 8,951 | -1.41(-3.10%) |
Jan 09, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 557 | -0.49(-1.07%) |
Jan 08, 2024 | 47.52 | 47.52 | 46.02 | 46.02 | 1,845 | +0.18(+0.39%) |
Jan 05, 2024 | 46.12 | 46.12 | 45.84 | 45.84 | 1,934 | -0.77(-1.65%) |
Jan 04, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 2,109 | +0.24(+0.51%) |
Jan 03, 2024 | 46.66 | 46.66 | 46.37 | 46.37 | 5,432 | +0.07(+0.15%) |
Jan 02, 2024 | 46.07 | 47.17 | 46.07 | 46.30 | 3,663 | -1.73(-3.61%) |
Dec 29, 2023 | 46.06 | 49.64 | 46.06 | 48.04 | 2,153 | +0.75(+1.58%) |
Dec 28, 2023 | 48.28 | 48.28 | 47.29 | 47.29 | 1,705 | -0.47(-0.99%) |
Dec 27, 2023 | 47.76 | 47.76 | 47.76 | 47.76 | 1,205 | +0.47(+1.00%) |
Dec 26, 2023 | 47.79 | 48.01 | 46.41 | 47.29 | 1,578 | +0.29(+0.61%) |
Dec 22, 2023 | 47.10 | 49.48 | 45.92 | 47.00 | 3,040 | -0.12(-0.25%) |
Dec 21, 2023 | 46.21 | 50.09 | 45.13 | 47.12 | 2,902 | -0.87(-1.81%) |
Dec 20, 2023 | 48.39 | 48.39 | 47.99 | 47.99 | 1,736 | -1.18(-2.40%) |
Dec 19, 2023 | 49.76 | 49.76 | 47.69 | 49.17 | 4,174 | +0.00(+0.00%) |
Dec 18, 2023 | 46.66 | 49.43 | 46.65 | 49.17 | 5,879 | +0.72(+1.48%) |
Dec 15, 2023 | 47.40 | 48.45 | 43.41 | 48.45 | 5,576 | +0.58(+1.21%) |
Dec 14, 2023 | 47.40 | 55.28 | 47.33 | 47.87 | 14,509 | +3.53(+7.96%) |
Dec 13, 2023 | 54.17 | 57.60 | 44.34 | 44.34 | 33,107 | -8.29(-15.75%) |
Dec 12, 2023 | 50.75 | 53.81 | 50.75 | 52.63 | 2,819 | -0.44(-0.84%) |
Dec 11, 2023 | 48.62 | 53.07 | 48.62 | 53.07 | 5,697 | +0.96(+1.83%) |
Dec 08, 2023 | 46.11 | 52.12 | 46.11 | 52.12 | 2,307 | +4.75(+10.03%) |
Dec 07, 2023 | 45.33 | 47.81 | 45.33 | 47.37 | 3,579 | +3.07(+6.94%) |
Dec 06, 2023 | 42.36 | 44.29 | 42.36 | 44.29 | 1,864 | +2.30(+5.47%) |
Dec 05, 2023 | 46.27 | 46.27 | 42.00 | 42.00 | 1,642 | -1.75(-4.01%) |
Dec 01, 2023 | 43.75 | 905 | +2.32(+5.59%) | |||
Nov 30, 2023 | 41.44 | 41.44 | 41.44 | 41.44 | 515 | -0.92(-2.16%) |
Nov 29, 2023 | 41.75 | 42.35 | 41.75 | 42.35 | 1,581 | +1.79(+4.42%) |
Nov 28, 2023 | 42.84 | 42.84 | 40.56 | 40.56 | 1,558 | -0.38(-0.94%) |
Nov 27, 2023 | 40.40 | 40.94 | 40.40 | 40.94 | 1,507 | -0.74(-1.77%) |
Nov 24, 2023 | 40.10 | 41.68 | 40.10 | 41.68 | 2,019 | +0.51(+1.24%) |
Nov 22, 2023 | 41.19 | 41.19 | 41.17 | 41.17 | 1,384 | -0.07(-0.17%) |
Nov 21, 2023 | 44.05 | 44.05 | 41.24 | 41.24 | 670 | -1.13(-2.67%) |
Nov 20, 2023 | 42.37 | 42.37 | 42.37 | 42.37 | 247 | +0.69(+1.65%) |
Nov 17, 2023 | 42.86 | 42.86 | 41.68 | 41.68 | 1,663 | +0.10(+0.24%) |
Nov 16, 2023 | 42.52 | 42.53 | 41.06 | 41.58 | 4,553 | -1.80(-4.16%) |
Nov 15, 2023 | 45.51 | 45.51 | 43.39 | 43.39 | 2,123 | -2.73(-5.92%) |
Nov 14, 2023 | 44.17 | 46.12 | 44.15 | 46.12 | 1,270 | +3.03(+7.02%) |
Nov 13, 2023 | 42.62 | 43.71 | 42.62 | 43.09 | 1,442 | -0.86(-1.95%) |
Nov 10, 2023 | 43.95 | 43.95 | 43.95 | 43.95 | 929 | +0.12(+0.27%) |
Nov 09, 2023 | 42.74 | 46.31 | 42.74 | 43.83 | 5,348 | +1.77(+4.22%) |
Nov 08, 2023 | 41.01 | 42.06 | 41.01 | 42.06 | 990 | +1.16(+2.84%) |
Nov 07, 2023 | 41.03 | 43.36 | 40.89 | 40.89 | 1,770 | +0.20(+0.48%) |
Nov 06, 2023 | 41.28 | 41.34 | 40.70 | 40.70 | 1,469 | +0.00(+0.00%) |
Nov 03, 2023 | 39.91 | 41.01 | 39.43 | 40.70 | 1,387 | +1.65(+4.21%) |
Nov 02, 2023 | 39.42 | 41.28 | 39.05 | 39.05 | 3,762 | -0.16(-0.40%) |