Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.25 | 46.69 | 44.11 | 44.20 | 679,074 | -2.81(-5.98%) |
Jan 30, 2024 | 46.77 | 47.38 | 46.72 | 47.02 | 265,398 | +0.12(+0.25%) |
Jan 29, 2024 | 46.55 | 46.98 | 43.03 | 46.90 | 311,982 | +0.62(+1.33%) |
Jan 26, 2024 | 44.90 | 46.36 | 44.81 | 46.28 | 262,405 | +0.65(+1.41%) |
Jan 25, 2024 | 46.19 | 46.39 | 45.00 | 45.64 | 350,889 | +0.13(+0.28%) |
Jan 24, 2024 | 45.45 | 45.88 | 45.16 | 45.51 | 270,124 | +0.41(+0.90%) |
Jan 23, 2024 | 46.31 | 46.31 | 45.03 | 45.10 | 297,872 | -0.76(-1.67%) |
Jan 22, 2024 | 45.09 | 45.92 | 44.90 | 45.86 | 269,916 | +1.32(+2.97%) |
Jan 19, 2024 | 43.56 | 44.55 | 43.12 | 44.54 | 262,471 | +1.21(+2.80%) |
Jan 18, 2024 | 43.55 | 43.74 | 42.92 | 43.33 | 209,094 | +0.04(+0.09%) |
Jan 17, 2024 | 42.70 | 43.58 | 42.57 | 43.29 | 242,332 | -0.38(-0.86%) |
Jan 16, 2024 | 42.51 | 43.91 | 42.48 | 43.67 | 454,473 | -0.59(-1.32%) |
Jan 12, 2024 | 44.91 | 45.46 | 43.76 | 44.25 | 338,417 | -0.04(-0.09%) |
Jan 11, 2024 | 44.18 | 44.46 | 43.34 | 44.29 | 281,136 | -0.28(-0.62%) |
Jan 10, 2024 | 44.00 | 44.67 | 43.88 | 44.57 | 153,407 | +0.30(+0.67%) |
Jan 09, 2024 | 44.05 | 44.57 | 44.00 | 44.27 | 261,918 | -0.54(-1.20%) |
Jan 08, 2024 | 44.10 | 44.91 | 44.00 | 44.81 | 246,686 | +0.65(+1.46%) |
Jan 05, 2024 | 43.11 | 44.29 | 43.11 | 44.17 | 269,481 | +0.60(+1.37%) |
Jan 04, 2024 | 43.90 | 44.22 | 43.44 | 43.57 | 224,026 | -0.07(-0.16%) |
Jan 03, 2024 | 45.01 | 45.01 | 43.50 | 43.64 | 268,091 | -1.62(-3.58%) |
Jan 02, 2024 | 45.11 | 46.06 | 44.52 | 45.26 | 237,128 | -0.36(-0.78%) |
Dec 29, 2023 | 46.40 | 46.44 | 45.60 | 45.62 | 133,298 | -0.96(-2.07%) |
Dec 28, 2023 | 46.43 | 46.76 | 43.82 | 46.58 | 128,809 | -0.11(-0.23%) |
Dec 27, 2023 | 46.98 | 47.03 | 46.49 | 46.69 | 181,280 | -0.07(-0.15%) |
Dec 26, 2023 | 46.39 | 47.12 | 45.86 | 46.76 | 161,066 | +0.64(+1.38%) |
Dec 22, 2023 | 46.01 | 47.41 | 45.81 | 46.12 | 186,877 | +0.26(+0.56%) |
Dec 21, 2023 | 46.07 | 46.22 | 45.10 | 45.86 | 231,795 | +0.43(+0.94%) |
Dec 20, 2023 | 46.26 | 47.64 | 45.36 | 45.44 | 393,869 | -0.81(-1.76%) |
Dec 19, 2023 | 45.50 | 46.62 | 45.45 | 46.25 | 282,473 | +0.90(+1.99%) |
Dec 18, 2023 | 45.59 | 45.86 | 44.77 | 45.35 | 338,504 | +0.24(+0.53%) |
Dec 15, 2023 | 46.19 | 46.57 | 44.80 | 45.11 | 1,457,394 | -0.79(-1.73%) |
Dec 14, 2023 | 44.68 | 46.21 | 44.61 | 45.90 | 588,685 | +2.48(+5.72%) |
Dec 13, 2023 | 40.79 | 43.75 | 40.32 | 43.42 | 423,101 | +2.70(+6.63%) |
Dec 12, 2023 | 41.16 | 41.28 | 40.67 | 40.72 | 322,474 | -0.38(-0.92%) |
Dec 11, 2023 | 41.15 | 41.56 | 40.53 | 41.10 | 289,607 | -0.10(-0.24%) |
Dec 08, 2023 | 41.27 | 41.61 | 40.51 | 41.20 | 331,674 | +0.08(+0.19%) |
Dec 07, 2023 | 40.23 | 41.37 | 39.72 | 41.12 | 373,430 | +0.96(+2.40%) |
Dec 06, 2023 | 40.37 | 41.55 | 39.75 | 40.15 | 408,611 | +0.24(+0.60%) |
Dec 05, 2023 | 41.05 | 41.52 | 39.83 | 39.91 | 339,333 | -1.45(-3.51%) |
Dec 04, 2023 | 40.18 | 41.62 | 39.82 | 41.36 | 405,297 | +0.58(+1.41%) |
Dec 01, 2023 | 38.01 | 40.97 | 36.84 | 40.79 | 374,504 | +2.48(+6.48%) |
Nov 30, 2023 | 38.47 | 39.25 | 37.73 | 38.31 | 264,946 | -0.03(-0.08%) |
Nov 29, 2023 | 38.23 | 39.18 | 36.95 | 38.34 | 394,356 | +0.54(+1.42%) |
Nov 28, 2023 | 37.99 | 37.99 | 37.46 | 37.80 | 196,681 | -0.19(-0.50%) |
Nov 27, 2023 | 38.21 | 38.51 | 37.81 | 37.99 | 155,011 | -0.45(-1.16%) |
Nov 24, 2023 | 38.66 | 38.90 | 38.04 | 38.43 | 76,424 | -0.16(-0.41%) |
Nov 22, 2023 | 38.98 | 39.18 | 37.82 | 38.59 | 116,157 | +0.05(+0.13%) |
Nov 21, 2023 | 39.22 | 39.22 | 38.28 | 38.54 | 163,502 | -0.85(-2.17%) |
Nov 20, 2023 | 39.66 | 39.70 | 39.23 | 39.40 | 196,320 | -0.24(-0.60%) |
Nov 17, 2023 | 39.63 | 40.13 | 39.33 | 39.64 | 246,527 | +0.37(+0.94%) |
Nov 16, 2023 | 39.88 | 39.88 | 37.72 | 39.27 | 205,181 | -0.77(-1.93%) |
Nov 15, 2023 | 39.43 | 40.33 | 39.20 | 40.04 | 293,569 | +0.53(+1.33%) |
Nov 14, 2023 | 37.85 | 40.06 | 37.55 | 39.52 | 423,105 | +3.34(+9.22%) |
Nov 13, 2023 | 35.83 | 36.44 | 35.38 | 36.18 | 210,678 | +0.10(+0.28%) |
Nov 10, 2023 | 36.40 | 36.40 | 34.85 | 36.08 | 247,592 | -0.11(-0.30%) |
Nov 09, 2023 | 37.00 | 37.62 | 35.98 | 36.19 | 178,239 | -0.68(-1.83%) |
Nov 08, 2023 | 37.77 | 37.77 | 36.67 | 36.87 | 209,842 | -0.75(-2.01%) |
Nov 07, 2023 | 38.22 | 38.51 | 37.60 | 37.62 | 322,675 | -1.03(-2.67%) |
Nov 06, 2023 | 38.30 | 38.83 | 36.66 | 38.65 | 319,175 | +0.35(+0.91%) |
Nov 03, 2023 | 38.11 | 38.76 | 36.38 | 38.31 | 226,312 | +1.43(+3.88%) |
Nov 02, 2023 | 35.65 | 37.01 | 35.47 | 36.88 | 210,781 | +1.64(+4.65%) |