Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.80 | 47.33 | 45.86 | 45.92 | 272,790 | -0.88(-1.88%) |
Jan 30, 2024 | 46.27 | 47.04 | 46.20 | 46.79 | 240,797 | +0.13(+0.28%) |
Jan 29, 2024 | 45.56 | 46.92 | 45.26 | 46.66 | 199,664 | +1.08(+2.36%) |
Jan 26, 2024 | 46.28 | 47.32 | 44.90 | 45.59 | 437,952 | -0.60(-1.30%) |
Jan 25, 2024 | 45.41 | 46.33 | 45.13 | 46.19 | 271,443 | +1.85(+4.16%) |
Jan 24, 2024 | 45.85 | 45.85 | 43.80 | 44.34 | 407,938 | -0.82(-1.81%) |
Jan 23, 2024 | 45.81 | 45.84 | 44.34 | 45.16 | 286,434 | -0.48(-1.05%) |
Jan 22, 2024 | 44.09 | 45.71 | 44.09 | 45.64 | 383,042 | +1.78(+4.05%) |
Jan 19, 2024 | 42.98 | 43.89 | 42.49 | 43.86 | 242,839 | +1.14(+2.66%) |
Jan 18, 2024 | 43.20 | 43.41 | 42.04 | 42.72 | 164,381 | -0.08(-0.19%) |
Jan 17, 2024 | 41.22 | 43.00 | 40.99 | 42.80 | 383,762 | +0.99(+2.36%) |
Jan 16, 2024 | 42.31 | 42.67 | 41.65 | 41.81 | 235,575 | -0.81(-1.90%) |
Jan 12, 2024 | 43.93 | 43.97 | 42.25 | 42.62 | 194,908 | -0.86(-1.97%) |
Jan 11, 2024 | 44.02 | 44.57 | 43.23 | 43.48 | 202,082 | -0.63(-1.43%) |
Jan 10, 2024 | 43.80 | 44.18 | 43.10 | 44.11 | 243,519 | +0.10(+0.23%) |
Jan 09, 2024 | 43.93 | 44.51 | 43.64 | 44.01 | 221,583 | -0.44(-0.99%) |
Jan 08, 2024 | 43.60 | 44.45 | 43.57 | 44.45 | 147,735 | +0.94(+2.16%) |
Jan 05, 2024 | 42.57 | 43.65 | 42.12 | 43.51 | 233,510 | +1.08(+2.54%) |
Jan 04, 2024 | 42.14 | 42.86 | 41.75 | 42.43 | 228,626 | -0.26(-0.61%) |
Jan 03, 2024 | 44.40 | 44.41 | 42.49 | 42.69 | 332,225 | -2.38(-5.27%) |
Jan 02, 2024 | 44.91 | 45.30 | 44.01 | 45.07 | 220,846 | -0.55(-1.20%) |
Dec 29, 2023 | 46.01 | 46.28 | 45.13 | 45.62 | 338,627 | -0.59(-1.27%) |
Dec 28, 2023 | 46.15 | 46.73 | 45.86 | 46.20 | 276,282 | +0.14(+0.30%) |
Dec 27, 2023 | 45.65 | 46.31 | 45.35 | 46.07 | 217,269 | +0.77(+1.69%) |
Dec 26, 2023 | 44.88 | 45.68 | 44.88 | 45.30 | 197,872 | +0.37(+0.82%) |
Dec 22, 2023 | 44.06 | 45.19 | 43.85 | 44.93 | 218,989 | +1.26(+2.90%) |
Dec 21, 2023 | 43.71 | 44.03 | 43.15 | 43.66 | 373,071 | +0.65(+1.50%) |
Dec 20, 2023 | 44.86 | 45.14 | 42.98 | 43.02 | 501,554 | -1.85(-4.13%) |
Dec 19, 2023 | 44.82 | 45.04 | 43.94 | 44.87 | 278,580 | +0.59(+1.33%) |
Dec 18, 2023 | 43.82 | 44.71 | 43.44 | 44.28 | 701,425 | +0.85(+1.95%) |
Dec 15, 2023 | 43.60 | 43.60 | 42.74 | 43.44 | 530,310 | -0.12(-0.27%) |
Dec 14, 2023 | 40.34 | 43.71 | 40.33 | 43.56 | 860,530 | +3.35(+8.32%) |
Dec 13, 2023 | 39.34 | 40.24 | 38.45 | 40.21 | 401,940 | +0.97(+2.46%) |
Dec 12, 2023 | 39.53 | 39.53 | 38.71 | 39.24 | 267,942 | -0.32(-0.81%) |
Dec 11, 2023 | 39.29 | 39.69 | 38.77 | 39.56 | 253,008 | +0.17(+0.43%) |
Dec 08, 2023 | 37.90 | 39.43 | 37.90 | 39.39 | 328,151 | +1.09(+2.83%) |
Dec 07, 2023 | 38.17 | 38.50 | 37.73 | 38.31 | 282,557 | +0.33(+0.87%) |
Dec 06, 2023 | 37.66 | 38.03 | 37.42 | 37.98 | 373,906 | +0.92(+2.47%) |
Dec 05, 2023 | 37.12 | 37.22 | 36.53 | 37.06 | 238,026 | -0.25(-0.67%) |
Dec 04, 2023 | 36.67 | 37.42 | 36.00 | 37.31 | 339,517 | +0.43(+1.16%) |
Dec 01, 2023 | 34.72 | 37.60 | 34.70 | 36.88 | 572,820 | +2.17(+6.26%) |
Nov 30, 2023 | 34.32 | 34.74 | 33.76 | 34.71 | 179,470 | +0.42(+1.22%) |
Nov 29, 2023 | 34.35 | 34.68 | 33.92 | 34.29 | 163,617 | +0.35(+1.03%) |
Nov 28, 2023 | 34.80 | 34.95 | 33.93 | 33.94 | 240,376 | -0.98(-2.80%) |
Nov 27, 2023 | 34.86 | 35.45 | 34.58 | 34.92 | 251,690 | -0.25(-0.71%) |
Nov 24, 2023 | 34.31 | 35.48 | 34.15 | 35.17 | 120,643 | +0.86(+2.50%) |
Nov 22, 2023 | 34.16 | 34.48 | 33.57 | 34.31 | 309,066 | +0.33(+0.97%) |
Nov 21, 2023 | 33.14 | 34.45 | 33.06 | 33.98 | 533,370 | -0.18(-0.52%) |
Nov 20, 2023 | 35.34 | 36.03 | 33.93 | 34.16 | 515,109 | -1.38(-3.89%) |
Nov 17, 2023 | 34.73 | 35.64 | 34.73 | 35.55 | 208,951 | +1.25(+3.66%) |
Nov 16, 2023 | 34.36 | 35.07 | 34.02 | 34.29 | 236,016 | -0.89(-2.52%) |
Nov 15, 2023 | 37.25 | 37.74 | 34.75 | 35.18 | 609,468 | -1.06(-2.91%) |
Nov 14, 2023 | 34.41 | 36.28 | 34.41 | 36.23 | 478,958 | +3.04(+9.15%) |
Nov 13, 2023 | 32.62 | 33.22 | 32.56 | 33.20 | 231,413 | +0.32(+0.97%) |
Nov 10, 2023 | 32.27 | 32.92 | 32.21 | 32.88 | 451,999 | +0.72(+2.23%) |
Nov 09, 2023 | 31.61 | 32.64 | 31.45 | 32.16 | 497,834 | +0.91(+2.90%) |
Nov 08, 2023 | 31.60 | 31.77 | 30.76 | 31.25 | 321,576 | -0.40(-1.26%) |
Nov 07, 2023 | 29.67 | 32.02 | 29.43 | 31.65 | 645,563 | +1.64(+5.48%) |
Nov 06, 2023 | 28.70 | 31.22 | 28.10 | 30.01 | 2,040,036 | -4.11(-12.05%) |
Nov 03, 2023 | 34.08 | 34.53 | 33.84 | 34.12 | 505,674 | +0.66(+1.96%) |
Nov 02, 2023 | 32.86 | 33.60 | 32.42 | 33.47 | 303,300 | +1.41(+4.41%) |