Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.11 | 43.11 | 41.11 | 41.17 | 147,576 | -1.84(-4.27%) |
Jan 30, 2024 | 43.36 | 43.86 | 42.90 | 43.01 | 175,717 | -0.80(-1.82%) |
Jan 29, 2024 | 42.59 | 43.83 | 42.51 | 43.81 | 150,636 | +1.03(+2.40%) |
Jan 26, 2024 | 43.52 | 43.58 | 42.52 | 42.78 | 171,120 | -0.31(-0.72%) |
Jan 25, 2024 | 43.46 | 43.55 | 42.70 | 43.09 | 209,589 | +0.38(+0.89%) |
Jan 24, 2024 | 43.27 | 43.27 | 42.09 | 42.71 | 191,901 | -0.06(-0.14%) |
Jan 23, 2024 | 43.69 | 43.69 | 42.30 | 42.77 | 199,921 | -0.34(-0.79%) |
Jan 22, 2024 | 43.24 | 44.35 | 42.61 | 43.11 | 221,748 | +1.19(+2.83%) |
Jan 19, 2024 | 41.91 | 42.08 | 41.35 | 41.92 | 116,606 | +0.30(+0.72%) |
Jan 18, 2024 | 41.10 | 41.71 | 40.77 | 41.62 | 168,320 | +0.70(+1.71%) |
Jan 17, 2024 | 40.14 | 41.26 | 40.14 | 40.92 | 131,167 | +0.01(+0.02%) |
Jan 16, 2024 | 41.97 | 42.22 | 40.85 | 40.91 | 160,358 | -1.56(-3.67%) |
Jan 12, 2024 | 43.38 | 43.52 | 42.32 | 42.47 | 121,684 | -0.19(-0.44%) |
Jan 11, 2024 | 41.14 | 42.67 | 40.62 | 42.66 | 193,590 | +1.54(+3.74%) |
Jan 10, 2024 | 41.31 | 41.63 | 40.91 | 41.12 | 143,881 | -0.31(-0.75%) |
Jan 09, 2024 | 41.64 | 41.66 | 40.35 | 41.43 | 307,876 | -0.78(-1.84%) |
Jan 08, 2024 | 42.01 | 42.78 | 41.87 | 42.21 | 238,273 | -0.05(-0.12%) |
Jan 05, 2024 | 41.69 | 43.20 | 41.69 | 42.26 | 235,619 | +0.08(+0.19%) |
Jan 04, 2024 | 42.86 | 42.86 | 41.91 | 42.18 | 416,289 | -0.40(-0.94%) |
Jan 03, 2024 | 44.42 | 44.42 | 42.46 | 42.58 | 305,526 | -1.92(-4.31%) |
Jan 02, 2024 | 44.72 | 45.45 | 44.29 | 44.50 | 220,706 | -0.67(-1.48%) |
Dec 29, 2023 | 44.50 | 45.44 | 44.50 | 45.16 | 146,206 | +0.62(+1.39%) |
Dec 28, 2023 | 44.73 | 44.88 | 44.18 | 44.55 | 286,348 | -0.26(-0.58%) |
Dec 27, 2023 | 44.44 | 45.02 | 44.12 | 44.81 | 520,813 | +0.16(+0.36%) |
Dec 26, 2023 | 45.06 | 45.10 | 44.55 | 44.65 | 158,294 | -0.07(-0.16%) |
Dec 22, 2023 | 44.54 | 45.16 | 44.17 | 44.72 | 325,201 | +0.34(+0.76%) |
Dec 21, 2023 | 44.95 | 45.04 | 44.15 | 44.38 | 347,490 | +0.01(+0.02%) |
Dec 20, 2023 | 45.84 | 46.18 | 44.19 | 44.37 | 453,469 | -1.48(-3.24%) |
Dec 19, 2023 | 45.79 | 46.41 | 45.35 | 45.85 | 152,224 | +0.69(+1.52%) |
Dec 18, 2023 | 45.81 | 45.81 | 44.68 | 45.16 | 149,978 | -0.39(-0.85%) |
Dec 15, 2023 | 45.20 | 45.56 | 44.20 | 45.55 | 476,404 | +0.86(+1.92%) |
Dec 14, 2023 | 43.10 | 44.95 | 42.50 | 44.70 | 380,588 | +2.35(+5.55%) |
Dec 13, 2023 | 40.62 | 42.72 | 40.15 | 42.35 | 166,683 | +1.76(+4.34%) |
Dec 12, 2023 | 40.42 | 40.72 | 40.01 | 40.58 | 125,950 | +0.17(+0.42%) |
Dec 11, 2023 | 39.64 | 40.44 | 39.51 | 40.41 | 146,350 | +0.77(+1.93%) |
Dec 08, 2023 | 40.04 | 40.63 | 39.60 | 39.65 | 120,716 | -0.42(-1.04%) |
Dec 07, 2023 | 39.08 | 40.09 | 39.08 | 40.07 | 109,639 | +0.80(+2.03%) |
Dec 06, 2023 | 39.82 | 40.75 | 39.19 | 39.27 | 100,759 | -0.14(-0.35%) |
Dec 05, 2023 | 40.46 | 40.46 | 38.94 | 39.41 | 138,741 | -1.14(-2.80%) |
Dec 04, 2023 | 39.58 | 40.56 | 39.58 | 40.54 | 138,194 | +0.88(+2.21%) |
Dec 01, 2023 | 38.24 | 39.93 | 38.21 | 39.67 | 281,157 | +1.44(+3.78%) |
Nov 30, 2023 | 38.10 | 38.39 | 37.35 | 38.22 | 179,732 | +0.33(+0.87%) |
Nov 29, 2023 | 38.46 | 38.76 | 37.62 | 37.89 | 136,105 | -0.23(-0.60%) |
Nov 28, 2023 | 38.69 | 38.70 | 37.83 | 38.12 | 133,269 | -0.71(-1.82%) |
Nov 27, 2023 | 39.50 | 39.58 | 38.80 | 38.83 | 159,316 | -0.78(-1.96%) |
Nov 24, 2023 | 39.30 | 39.76 | 39.30 | 39.61 | 89,168 | +0.23(+0.58%) |
Nov 22, 2023 | 39.84 | 40.18 | 39.28 | 39.38 | 150,024 | -0.30(-0.75%) |
Nov 21, 2023 | 41.12 | 41.61 | 39.64 | 39.68 | 178,141 | -1.42(-3.46%) |
Nov 20, 2023 | 42.12 | 42.12 | 40.22 | 41.10 | 451,839 | -1.40(-3.30%) |
Nov 17, 2023 | 42.33 | 42.85 | 41.91 | 42.51 | 222,237 | +0.23(+0.54%) |
Nov 16, 2023 | 42.73 | 43.02 | 41.31 | 42.28 | 353,909 | -0.25(-0.59%) |
Nov 15, 2023 | 42.04 | 43.49 | 42.04 | 42.53 | 299,760 | +0.80(+1.91%) |
Nov 14, 2023 | 39.90 | 41.83 | 39.70 | 41.73 | 632,030 | +2.84(+7.30%) |
Nov 13, 2023 | 41.11 | 41.11 | 38.66 | 38.89 | 301,316 | -2.17(-5.29%) |
Nov 10, 2023 | 42.06 | 42.18 | 40.95 | 41.06 | 158,488 | -0.99(-2.34%) |
Nov 09, 2023 | 41.99 | 42.52 | 41.81 | 42.05 | 179,214 | +0.06(+0.14%) |
Nov 08, 2023 | 42.38 | 42.44 | 41.28 | 41.99 | 242,568 | -0.34(-0.80%) |
Nov 07, 2023 | 43.34 | 43.87 | 41.90 | 42.33 | 349,283 | -1.54(-3.52%) |
Nov 06, 2023 | 43.94 | 44.81 | 41.94 | 43.87 | 460,908 | +0.04(+0.09%) |
Nov 03, 2023 | 47.16 | 47.51 | 38.93 | 43.83 | 999,188 | -8.77(-16.68%) |
Nov 02, 2023 | 51.88 | 53.43 | 51.49 | 52.60 | 373,807 | +1.82(+3.59%) |