Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.75 | 44.19 | 42.57 | 43.20 | 466,363 | -0.99(-2.25%) |
Jan 30, 2024 | 45.51 | 46.31 | 44.19 | 44.19 | 329,743 | -1.78(-3.87%) |
Jan 29, 2024 | 46.33 | 47.04 | 45.81 | 45.97 | 132,815 | -1.25(-2.65%) |
Jan 26, 2024 | 47.12 | 47.84 | 46.95 | 47.22 | 59,193 | +0.17(+0.36%) |
Jan 25, 2024 | 48.00 | 48.01 | 46.94 | 47.05 | 136,060 | -1.16(-2.41%) |
Jan 24, 2024 | 46.37 | 48.71 | 46.21 | 48.21 | 103,317 | +1.86(+4.00%) |
Jan 23, 2024 | 45.96 | 46.75 | 45.93 | 46.36 | 57,041 | +0.81(+1.79%) |
Jan 22, 2024 | 45.44 | 46.09 | 44.85 | 45.54 | 251,648 | +0.11(+0.24%) |
Jan 19, 2024 | 46.91 | 47.24 | 45.44 | 45.44 | 63,973 | -1.01(-2.18%) |
Jan 18, 2024 | 44.56 | 46.74 | 44.56 | 46.45 | 85,260 | +1.94(+4.37%) |
Jan 17, 2024 | 45.53 | 45.53 | 43.97 | 44.50 | 194,228 | -0.68(-1.51%) |
Jan 16, 2024 | 43.53 | 45.72 | 43.53 | 45.19 | 320,924 | +2.40(+5.61%) |
Jan 12, 2024 | 43.35 | 43.88 | 42.79 | 42.79 | 158,530 | -0.41(-0.94%) |
Jan 11, 2024 | 44.30 | 44.40 | 42.83 | 43.19 | 220,412 | -0.82(-1.87%) |
Jan 10, 2024 | 43.19 | 44.05 | 43.16 | 44.02 | 87,482 | +0.42(+0.96%) |
Jan 09, 2024 | 43.50 | 43.86 | 43.28 | 43.60 | 97,843 | +0.10(+0.23%) |
Jan 08, 2024 | 44.10 | 44.47 | 43.15 | 43.50 | 96,489 | -0.18(-0.41%) |
Jan 05, 2024 | 43.86 | 44.18 | 42.83 | 43.68 | 176,360 | +0.87(+2.04%) |
Jan 04, 2024 | 41.37 | 43.14 | 41.37 | 42.81 | 246,547 | +2.27(+5.60%) |
Jan 03, 2024 | 40.87 | 41.32 | 39.88 | 40.53 | 180,122 | +0.42(+1.04%) |
Jan 02, 2024 | 40.25 | 40.49 | 39.69 | 40.12 | 159,955 | +0.44(+1.10%) |
Dec 29, 2023 | 39.70 | 39.72 | 38.69 | 39.68 | 84,197 | +0.51(+1.29%) |
Dec 28, 2023 | 38.10 | 39.48 | 38.10 | 39.18 | 196,623 | +0.73(+1.91%) |
Dec 27, 2023 | 39.13 | 39.13 | 37.53 | 38.44 | 151,286 | -0.76(-1.95%) |
Dec 26, 2023 | 39.83 | 40.65 | 39.20 | 39.21 | 102,772 | +0.08(+0.19%) |
Dec 22, 2023 | 38.41 | 39.34 | 38.32 | 39.13 | 142,657 | +0.52(+1.33%) |
Dec 21, 2023 | 38.05 | 39.07 | 38.05 | 38.61 | 147,237 | +0.89(+2.36%) |
Dec 20, 2023 | 37.56 | 38.35 | 37.56 | 37.72 | 224,899 | -0.22(-0.59%) |
Dec 19, 2023 | 37.65 | 38.14 | 37.16 | 37.95 | 273,811 | -0.18(-0.47%) |
Dec 18, 2023 | 37.78 | 38.55 | 37.62 | 38.13 | 173,245 | +0.44(+1.17%) |
Dec 15, 2023 | 38.61 | 38.91 | 37.66 | 37.69 | 235,641 | -0.73(-1.89%) |
Dec 14, 2023 | 40.11 | 40.32 | 38.38 | 38.41 | 381,092 | -2.92(-7.08%) |
Dec 13, 2023 | 41.96 | 42.22 | 40.46 | 41.34 | 81,404 | -1.26(-2.95%) |
Dec 12, 2023 | 43.10 | 43.13 | 42.29 | 42.60 | 46,886 | -0.48(-1.11%) |
Dec 11, 2023 | 43.20 | 43.67 | 43.00 | 43.07 | 123,829 | -0.12(-0.28%) |
Dec 08, 2023 | 43.04 | 43.80 | 43.04 | 43.20 | 112,672 | +0.67(+1.57%) |
Dec 07, 2023 | 42.63 | 42.84 | 41.81 | 42.53 | 140,093 | +0.19(+0.45%) |
Dec 06, 2023 | 42.85 | 43.16 | 42.05 | 42.34 | 306,241 | -1.13(-2.60%) |
Dec 05, 2023 | 44.39 | 44.45 | 43.36 | 43.47 | 174,651 | -2.08(-4.56%) |
Dec 04, 2023 | 45.18 | 46.08 | 45.01 | 45.54 | 99,141 | +0.37(+0.82%) |
Dec 01, 2023 | 46.24 | 46.24 | 44.62 | 45.17 | 81,130 | -1.31(-2.82%) |
Nov 30, 2023 | 45.49 | 46.98 | 45.49 | 46.48 | 86,716 | +0.96(+2.10%) |
Nov 29, 2023 | 46.18 | 46.35 | 45.50 | 45.53 | 177,744 | -0.96(-2.06%) |
Nov 28, 2023 | 46.59 | 47.03 | 46.41 | 46.48 | 133,346 | -0.06(-0.14%) |
Nov 27, 2023 | 47.61 | 47.61 | 46.45 | 46.55 | 127,583 | -1.30(-2.71%) |
Nov 24, 2023 | 47.20 | 48.52 | 47.20 | 47.84 | 128,042 | +0.65(+1.37%) |
Nov 22, 2023 | 47.98 | 47.98 | 46.92 | 47.19 | 593,620 | -0.91(-1.89%) |
Nov 21, 2023 | 47.86 | 48.76 | 47.46 | 48.10 | 184,854 | +0.30(+0.63%) |
Nov 20, 2023 | 48.64 | 49.57 | 47.80 | 47.80 | 427,712 | -0.83(-1.70%) |
Nov 17, 2023 | 48.60 | 49.30 | 48.37 | 48.63 | 137,050 | -0.59(-1.20%) |
Nov 16, 2023 | 49.80 | 50.29 | 48.99 | 49.21 | 169,747 | -1.06(-2.10%) |
Nov 15, 2023 | 49.81 | 50.85 | 49.81 | 50.27 | 198,095 | +1.01(+2.06%) |
Nov 14, 2023 | 48.94 | 49.78 | 48.79 | 49.26 | 274,628 | -1.98(-3.87%) |
Nov 13, 2023 | 51.79 | 52.61 | 50.92 | 51.24 | 285,961 | +0.15(+0.30%) |
Nov 10, 2023 | 50.64 | 51.09 | 50.35 | 51.09 | 125,239 | -0.05(-0.09%) |
Nov 09, 2023 | 49.37 | 51.94 | 49.32 | 51.13 | 216,472 | +1.96(+3.99%) |
Nov 08, 2023 | 50.78 | 50.96 | 48.98 | 49.17 | 197,674 | -2.06(-4.02%) |
Nov 07, 2023 | 51.83 | 51.98 | 51.01 | 51.23 | 172,930 | -1.04(-2.00%) |
Nov 06, 2023 | 51.94 | 52.59 | 51.82 | 52.27 | 198,102 | -0.32(-0.61%) |
Nov 03, 2023 | 51.65 | 52.74 | 51.00 | 52.59 | 349,855 | -0.12(-0.22%) |
Nov 02, 2023 | 53.03 | 54.26 | 52.42 | 52.71 | 575,504 | -2.13(-3.89%) |