Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.88 | 45.61 | 43.68 | 44.11 | 561,131 | -0.77(-1.72%) |
Jan 30, 2024 | 46.21 | 46.21 | 44.44 | 44.88 | 561,870 | -1.11(-2.41%) |
Jan 29, 2024 | 45.14 | 46.48 | 44.33 | 45.99 | 718,566 | +1.02(+2.27%) |
Jan 26, 2024 | 45.50 | 45.96 | 44.80 | 44.97 | 551,614 | -0.28(-0.62%) |
Jan 25, 2024 | 44.14 | 45.32 | 43.84 | 45.25 | 689,150 | +1.64(+3.76%) |
Jan 24, 2024 | 44.96 | 44.96 | 43.49 | 43.61 | 559,571 | -0.87(-1.96%) |
Jan 23, 2024 | 45.38 | 45.67 | 43.52 | 44.48 | 444,753 | -0.15(-0.34%) |
Jan 22, 2024 | 44.58 | 45.91 | 43.72 | 44.63 | 714,359 | +0.03(+0.07%) |
Jan 19, 2024 | 43.36 | 44.74 | 42.67 | 44.60 | 3,197,873 | +1.44(+3.34%) |
Jan 18, 2024 | 43.64 | 43.72 | 41.87 | 43.16 | 826,498 | -0.28(-0.64%) |
Jan 17, 2024 | 43.73 | 43.73 | 42.76 | 43.44 | 904,261 | -0.56(-1.27%) |
Jan 16, 2024 | 44.92 | 45.31 | 43.54 | 44.00 | 1,069,354 | -1.70(-3.72%) |
Jan 12, 2024 | 46.40 | 47.08 | 45.31 | 45.70 | 921,041 | -0.45(-0.98%) |
Jan 11, 2024 | 46.65 | 47.05 | 45.70 | 46.15 | 813,482 | -1.01(-2.14%) |
Jan 10, 2024 | 48.45 | 49.23 | 46.77 | 47.16 | 740,705 | -1.19(-2.46%) |
Jan 09, 2024 | 49.18 | 49.37 | 47.70 | 48.35 | 627,139 | -1.43(-2.87%) |
Jan 08, 2024 | 47.59 | 49.79 | 46.33 | 49.78 | 1,203,789 | +2.18(+4.58%) |
Jan 05, 2024 | 46.51 | 47.85 | 45.57 | 47.60 | 753,840 | +0.51(+1.08%) |
Jan 04, 2024 | 48.35 | 49.11 | 46.66 | 47.09 | 1,224,399 | -0.86(-1.79%) |
Jan 03, 2024 | 47.69 | 48.70 | 47.08 | 47.95 | 1,232,944 | -0.22(-0.46%) |
Jan 02, 2024 | 47.34 | 49.00 | 47.34 | 48.17 | 787,329 | +0.35(+0.73%) |
Dec 29, 2023 | 48.25 | 48.38 | 47.51 | 47.82 | 573,413 | -0.45(-0.93%) |
Dec 28, 2023 | 49.00 | 49.93 | 47.72 | 48.27 | 901,173 | -0.92(-1.87%) |
Dec 27, 2023 | 47.75 | 49.24 | 47.20 | 49.19 | 711,349 | +1.57(+3.30%) |
Dec 26, 2023 | 48.30 | 48.52 | 47.50 | 47.62 | 488,014 | +0.12(+0.25%) |
Dec 22, 2023 | 45.63 | 47.57 | 45.63 | 47.50 | 524,969 | +1.96(+4.30%) |
Dec 21, 2023 | 45.96 | 47.00 | 44.80 | 45.54 | 584,601 | +0.15(+0.33%) |
Dec 20, 2023 | 47.94 | 47.94 | 45.29 | 45.39 | 780,601 | -2.82(-5.85%) |
Dec 19, 2023 | 45.74 | 48.45 | 45.64 | 48.21 | 694,251 | +2.55(+5.58%) |
Dec 18, 2023 | 45.94 | 46.68 | 44.73 | 45.66 | 686,826 | -0.31(-0.67%) |
Dec 15, 2023 | 46.00 | 47.39 | 45.34 | 45.97 | 2,259,402 | +0.06(+0.13%) |
Dec 14, 2023 | 45.57 | 46.12 | 44.73 | 45.91 | 1,061,121 | +1.16(+2.59%) |
Dec 13, 2023 | 43.44 | 45.16 | 43.28 | 44.75 | 993,219 | +1.32(+3.04%) |
Dec 12, 2023 | 40.52 | 44.19 | 39.75 | 43.43 | 661,913 | +2.81(+6.92%) |
Dec 11, 2023 | 40.69 | 41.05 | 39.42 | 40.62 | 953,248 | +0.16(+0.40%) |
Dec 08, 2023 | 42.39 | 42.42 | 40.34 | 40.46 | 604,216 | -0.96(-2.32%) |
Dec 07, 2023 | 41.22 | 42.07 | 40.60 | 41.42 | 571,117 | +0.31(+0.75%) |
Dec 06, 2023 | 42.24 | 42.24 | 40.92 | 41.11 | 468,649 | -0.90(-2.14%) |
Dec 05, 2023 | 40.87 | 42.88 | 40.29 | 42.01 | 755,936 | +0.79(+1.92%) |
Dec 04, 2023 | 39.43 | 41.27 | 39.43 | 41.22 | 622,836 | +1.06(+2.64%) |
Dec 01, 2023 | 38.80 | 40.17 | 38.70 | 40.16 | 909,881 | +1.31(+3.37%) |
Nov 30, 2023 | 39.59 | 40.25 | 38.02 | 38.85 | 1,309,470 | -0.26(-0.66%) |
Nov 29, 2023 | 38.51 | 39.90 | 38.51 | 39.11 | 583,015 | +0.65(+1.69%) |
Nov 28, 2023 | 38.39 | 38.49 | 37.21 | 38.46 | 826,357 | -0.15(-0.39%) |
Nov 27, 2023 | 39.00 | 39.00 | 37.96 | 38.61 | 698,711 | -0.53(-1.35%) |
Nov 24, 2023 | 38.35 | 39.43 | 38.27 | 39.14 | 283,255 | +0.93(+2.43%) |
Nov 22, 2023 | 39.22 | 39.75 | 37.85 | 38.21 | 562,792 | -0.63(-1.62%) |
Nov 21, 2023 | 39.10 | 40.00 | 38.39 | 38.84 | 564,149 | -0.51(-1.30%) |
Nov 20, 2023 | 40.11 | 40.40 | 38.30 | 39.35 | 603,654 | -0.62(-1.55%) |
Nov 17, 2023 | 39.46 | 40.55 | 38.89 | 39.97 | 589,552 | +1.02(+2.62%) |
Nov 16, 2023 | 38.90 | 39.29 | 38.13 | 38.95 | 771,946 | -0.13(-0.33%) |
Nov 15, 2023 | 38.33 | 39.63 | 38.15 | 39.08 | 664,888 | +0.78(+2.04%) |
Nov 14, 2023 | 36.79 | 38.34 | 36.51 | 38.30 | 777,956 | +2.99(+8.47%) |
Nov 13, 2023 | 34.49 | 35.75 | 34.06 | 35.31 | 836,194 | +0.42(+1.20%) |
Nov 10, 2023 | 35.01 | 35.53 | 34.25 | 34.89 | 431,712 | -0.06(-0.17%) |
Nov 09, 2023 | 36.68 | 36.68 | 34.47 | 34.95 | 522,406 | -1.32(-3.64%) |
Nov 08, 2023 | 38.05 | 38.74 | 35.58 | 36.27 | 1,747,193 | -1.81(-4.75%) |
Nov 07, 2023 | 37.77 | 38.45 | 37.02 | 38.08 | 776,251 | +0.29(+0.77%) |
Nov 06, 2023 | 38.79 | 39.52 | 37.58 | 37.79 | 694,876 | -1.04(-2.68%) |
Nov 03, 2023 | 36.79 | 39.99 | 36.79 | 38.83 | 1,245,802 | +2.23(+6.09%) |
Nov 02, 2023 | 36.69 | 37.44 | 36.28 | 36.60 | 991,464 | +0.56(+1.55%) |