Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.05 | 44.32 | 43.06 | 43.07 | 25,639 | -1.00(-2.27%) |
Jan 30, 2024 | 44.06 | 44.38 | 43.56 | 44.07 | 21,063 | +0.08(+0.18%) |
Jan 29, 2024 | 43.28 | 44.12 | 43.00 | 43.99 | 35,357 | +0.67(+1.55%) |
Jan 26, 2024 | 43.84 | 44.01 | 43.14 | 43.32 | 21,150 | -0.61(-1.39%) |
Jan 25, 2024 | 43.67 | 44.25 | 43.67 | 43.93 | 32,089 | +0.22(+0.50%) |
Jan 24, 2024 | 43.88 | 44.19 | 43.10 | 43.71 | 43,931 | -0.16(-0.36%) |
Jan 23, 2024 | 43.49 | 43.94 | 43.49 | 43.87 | 25,065 | +0.74(+1.72%) |
Jan 22, 2024 | 43.00 | 43.49 | 42.55 | 43.13 | 41,777 | +0.57(+1.34%) |
Jan 19, 2024 | 42.03 | 42.57 | 41.81 | 42.56 | 40,780 | +0.82(+1.96%) |
Jan 18, 2024 | 42.13 | 42.35 | 41.56 | 41.74 | 30,355 | -0.37(-0.88%) |
Jan 17, 2024 | 41.82 | 42.20 | 41.50 | 42.11 | 20,529 | +0.02(+0.05%) |
Jan 16, 2024 | 42.24 | 42.15 | 41.71 | 42.09 | 28,335 | -0.24(-0.57%) |
Jan 12, 2024 | 42.55 | 42.62 | 42.04 | 42.33 | 29,094 | +0.19(+0.45%) |
Jan 11, 2024 | 42.26 | 42.56 | 41.86 | 42.14 | 21,726 | -0.40(-0.94%) |
Jan 10, 2024 | 42.46 | 42.78 | 42.30 | 42.54 | 22,697 | -0.08(-0.19%) |
Jan 09, 2024 | 42.90 | 42.95 | 42.44 | 42.62 | 23,402 | -0.53(-1.23%) |
Jan 08, 2024 | 42.30 | 43.22 | 42.19 | 43.15 | 59,187 | +1.14(+2.71%) |
Jan 05, 2024 | 41.57 | 42.21 | 41.57 | 42.01 | 34,007 | +0.26(+0.62%) |
Jan 04, 2024 | 41.85 | 41.96 | 41.63 | 41.75 | 22,252 | +0.02(+0.05%) |
Jan 03, 2024 | 42.24 | 42.35 | 41.65 | 41.73 | 41,428 | -0.55(-1.30%) |
Jan 02, 2024 | 42.87 | 43.00 | 42.10 | 42.28 | 38,529 | -0.50(-1.17%) |
Dec 29, 2023 | 43.19 | 43.19 | 42.59 | 42.78 | 40,480 | -0.51(-1.18%) |
Dec 28, 2023 | 43.37 | 43.52 | 43.15 | 43.29 | 20,054 | -0.19(-0.44%) |
Dec 27, 2023 | 42.97 | 43.55 | 42.85 | 43.48 | 29,975 | +0.43(+1.00%) |
Dec 26, 2023 | 42.57 | 43.09 | 42.44 | 43.05 | 26,114 | +0.51(+1.20%) |
Dec 22, 2023 | 42.28 | 43.17 | 42.28 | 42.54 | 36,097 | +0.21(+0.50%) |
Dec 21, 2023 | 41.67 | 42.39 | 41.67 | 42.33 | 47,410 | +0.95(+2.30%) |
Dec 20, 2023 | 41.63 | 42.96 | 41.32 | 41.38 | 46,709 | -0.26(-0.62%) |
Dec 19, 2023 | 41.59 | 42.12 | 41.27 | 41.64 | 187,009 | +0.36(+0.87%) |
Dec 18, 2023 | 41.27 | 42.08 | 41.01 | 41.28 | 174,288 | +0.27(+0.66%) |
Dec 15, 2023 | 42.00 | 42.00 | 40.92 | 41.01 | 206,266 | -0.86(-2.05%) |
Dec 14, 2023 | 42.55 | 43.18 | 41.51 | 41.87 | 163,979 | +0.18(+0.43%) |
Dec 13, 2023 | 42.43 | 43.42 | 41.69 | 41.69 | 126,154 | -0.69(-1.63%) |
Dec 12, 2023 | 42.30 | 42.70 | 42.08 | 42.38 | 25,466 | +0.24(+0.57%) |
Dec 11, 2023 | 41.88 | 42.42 | 41.71 | 42.14 | 30,622 | +0.42(+1.01%) |
Dec 08, 2023 | 40.99 | 41.78 | 40.86 | 41.72 | 30,847 | +0.72(+1.76%) |
Dec 07, 2023 | 40.33 | 41.00 | 40.10 | 41.00 | 30,962 | +0.84(+2.09%) |
Dec 06, 2023 | 40.51 | 40.78 | 40.08 | 40.16 | 32,521 | -0.24(-0.59%) |
Dec 05, 2023 | 40.37 | 40.56 | 40.00 | 40.40 | 32,556 | +0.08(+0.20%) |
Dec 04, 2023 | 40.77 | 40.84 | 40.21 | 40.32 | 38,402 | -0.36(-0.88%) |
Dec 01, 2023 | 40.25 | 40.79 | 40.01 | 40.68 | 44,896 | +0.33(+0.82%) |
Nov 30, 2023 | 41.00 | 41.00 | 40.29 | 40.35 | 33,441 | -0.35(-0.86%) |
Nov 29, 2023 | 40.33 | 40.79 | 40.09 | 40.70 | 71,321 | +0.65(+1.62%) |
Nov 28, 2023 | 40.14 | 40.26 | 39.59 | 40.05 | 25,090 | -0.02(-0.05%) |
Nov 27, 2023 | 40.10 | 40.31 | 39.93 | 40.07 | 24,285 | -0.22(-0.55%) |
Nov 24, 2023 | 39.85 | 40.46 | 39.85 | 40.29 | 7,400 | +0.32(+0.80%) |
Nov 22, 2023 | 40.01 | 40.21 | 39.82 | 39.97 | 16,953 | +0.18(+0.45%) |
Nov 21, 2023 | 40.43 | 40.43 | 39.69 | 39.79 | 34,267 | -0.58(-1.44%) |
Nov 20, 2023 | 40.54 | 40.73 | 40.26 | 40.37 | 33,316 | +0.13(+0.32%) |
Nov 17, 2023 | 40.33 | 40.33 | 39.78 | 40.24 | 43,981 | +0.38(+0.95%) |
Nov 16, 2023 | 39.78 | 40.00 | 39.14 | 39.86 | 84,970 | +0.62(+1.58%) |
Nov 15, 2023 | 39.52 | 40.10 | 38.65 | 39.24 | 109,217 | +0.60(+1.55%) |
Nov 14, 2023 | 37.95 | 38.65 | 37.87 | 38.64 | 36,824 | +1.64(+4.43%) |
Nov 13, 2023 | 36.99 | 37.46 | 36.94 | 37.00 | 25,351 | +0.01(+0.03%) |
Nov 10, 2023 | 37.19 | 37.28 | 36.78 | 36.99 | 58,304 | -0.21(-0.56%) |
Nov 09, 2023 | 37.76 | 37.80 | 37.00 | 37.20 | 32,396 | -0.21(-0.56%) |
Nov 08, 2023 | 38.48 | 38.48 | 37.10 | 37.41 | 68,062 | -1.06(-2.76%) |
Nov 07, 2023 | 37.57 | 38.76 | 37.52 | 38.47 | 35,079 | -0.94(-2.39%) |
Nov 06, 2023 | 39.04 | 39.55 | 39.04 | 39.41 | 21,138 | +0.09(+0.23%) |
Nov 03, 2023 | 37.44 | 40.31 | 37.40 | 39.32 | 29,733 | -0.33(-0.83%) |
Nov 02, 2023 | 38.73 | 40.42 | 38.73 | 39.65 | 42,767 | +1.11(+2.88%) |