Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.94 | 43.94 | 42.80 | 42.81 | 57,648 | -1.30(-2.95%) |
Jan 30, 2024 | 44.61 | 44.70 | 43.80 | 44.11 | 20,289 | -0.23(-0.52%) |
Jan 29, 2024 | 44.01 | 44.39 | 43.36 | 44.34 | 25,335 | +0.52(+1.19%) |
Jan 26, 2024 | 43.81 | 43.93 | 43.49 | 43.82 | 28,995 | +0.39(+0.90%) |
Jan 25, 2024 | 43.19 | 43.66 | 43.04 | 43.43 | 45,352 | +0.75(+1.76%) |
Jan 24, 2024 | 44.10 | 44.10 | 42.45 | 42.68 | 69,304 | -0.91(-2.09%) |
Jan 23, 2024 | 43.25 | 43.66 | 42.89 | 43.59 | 21,018 | +0.70(+1.63%) |
Jan 22, 2024 | 42.92 | 43.65 | 42.54 | 42.89 | 62,689 | -0.22(-0.51%) |
Jan 19, 2024 | 42.59 | 43.26 | 42.32 | 43.11 | 21,417 | +0.53(+1.24%) |
Jan 18, 2024 | 42.14 | 42.89 | 42.14 | 42.58 | 57,064 | +0.81(+1.94%) |
Jan 17, 2024 | 41.33 | 41.80 | 40.90 | 41.77 | 31,447 | -0.19(-0.45%) |
Jan 16, 2024 | 42.22 | 42.24 | 41.19 | 41.96 | 31,610 | -0.74(-1.73%) |
Jan 12, 2024 | 42.21 | 43.05 | 42.15 | 42.70 | 35,743 | +0.79(+1.88%) |
Jan 11, 2024 | 42.00 | 42.07 | 41.26 | 41.91 | 126,721 | -0.01(-0.02%) |
Jan 10, 2024 | 41.05 | 42.36 | 41.05 | 41.92 | 32,206 | +0.77(+1.87%) |
Jan 09, 2024 | 40.90 | 41.27 | 40.43 | 41.15 | 23,045 | -0.12(-0.29%) |
Jan 08, 2024 | 40.65 | 41.73 | 40.38 | 41.27 | 37,197 | +0.30(+0.73%) |
Jan 05, 2024 | 40.98 | 41.59 | 40.77 | 40.97 | 28,335 | -0.18(-0.44%) |
Jan 04, 2024 | 41.42 | 41.75 | 41.00 | 41.15 | 33,559 | -0.46(-1.11%) |
Jan 03, 2024 | 41.88 | 42.06 | 41.37 | 41.61 | 29,046 | -0.85(-2.00%) |
Jan 02, 2024 | 42.81 | 43.18 | 42.16 | 42.46 | 80,583 | -0.61(-1.42%) |
Dec 29, 2023 | 43.70 | 43.70 | 43.07 | 43.07 | 18,282 | -0.54(-1.24%) |
Dec 28, 2023 | 43.39 | 43.66 | 42.88 | 43.61 | 65,302 | +0.15(+0.35%) |
Dec 27, 2023 | 43.72 | 44.06 | 43.24 | 43.46 | 27,402 | -0.41(-0.93%) |
Dec 26, 2023 | 43.00 | 44.30 | 42.59 | 43.87 | 39,021 | +0.93(+2.17%) |
Dec 22, 2023 | 43.54 | 43.62 | 42.90 | 42.94 | 40,746 | -0.20(-0.46%) |
Dec 21, 2023 | 43.17 | 43.95 | 42.85 | 43.14 | 93,882 | +0.34(+0.79%) |
Dec 20, 2023 | 44.12 | 44.58 | 42.74 | 42.80 | 105,683 | -1.25(-2.84%) |
Dec 19, 2023 | 43.01 | 44.12 | 43.01 | 44.05 | 118,944 | +1.25(+2.92%) |
Dec 18, 2023 | 42.94 | 42.94 | 42.13 | 42.80 | 106,377 | -0.12(-0.28%) |
Dec 15, 2023 | 42.90 | 43.06 | 42.48 | 42.92 | 78,381 | +0.31(+0.73%) |
Dec 14, 2023 | 41.42 | 42.92 | 41.42 | 42.61 | 97,897 | +1.24(+3.00%) |
Dec 13, 2023 | 40.30 | 41.50 | 39.81 | 41.37 | 48,054 | +1.57(+3.94%) |
Dec 12, 2023 | 39.85 | 39.96 | 39.50 | 39.80 | 37,444 | -0.21(-0.52%) |
Dec 11, 2023 | 38.75 | 40.11 | 38.50 | 40.01 | 55,937 | +1.21(+3.12%) |
Dec 08, 2023 | 39.21 | 39.69 | 38.67 | 38.80 | 37,190 | -0.39(-1.00%) |
Dec 07, 2023 | 39.43 | 39.99 | 39.07 | 39.19 | 76,948 | -0.42(-1.06%) |
Dec 06, 2023 | 39.46 | 40.12 | 39.29 | 39.61 | 25,987 | +0.58(+1.49%) |
Dec 05, 2023 | 39.93 | 40.01 | 38.82 | 39.03 | 35,068 | -1.19(-2.96%) |
Dec 04, 2023 | 39.81 | 40.57 | 39.81 | 40.22 | 104,925 | +0.06(+0.15%) |
Dec 01, 2023 | 39.34 | 40.39 | 39.34 | 40.16 | 39,912 | +0.90(+2.29%) |
Nov 30, 2023 | 39.19 | 39.85 | 39.04 | 39.26 | 88,457 | +0.10(+0.26%) |
Nov 29, 2023 | 38.88 | 39.47 | 38.73 | 39.16 | 30,976 | +0.03(+0.08%) |
Nov 28, 2023 | 39.26 | 40.13 | 39.07 | 39.13 | 38,572 | -0.22(-0.56%) |
Nov 27, 2023 | 39.50 | 39.63 | 39.09 | 39.35 | 58,658 | -0.12(-0.30%) |
Nov 24, 2023 | 39.10 | 39.61 | 39.06 | 39.47 | 44,749 | +0.48(+1.23%) |
Nov 22, 2023 | 38.78 | 39.23 | 38.78 | 38.99 | 24,598 | +0.08(+0.21%) |
Nov 21, 2023 | 38.79 | 38.96 | 38.48 | 38.91 | 36,636 | -0.09(-0.23%) |
Nov 20, 2023 | 38.81 | 39.07 | 38.51 | 39.00 | 63,295 | +0.33(+0.85%) |
Nov 17, 2023 | 39.45 | 39.45 | 38.45 | 38.67 | 53,762 | -0.16(-0.41%) |
Nov 16, 2023 | 38.66 | 39.19 | 38.30 | 38.83 | 124,054 | +0.21(+0.54%) |
Nov 15, 2023 | 38.29 | 39.11 | 38.17 | 38.62 | 100,340 | +0.05(+0.13%) |
Nov 14, 2023 | 37.03 | 38.89 | 37.03 | 38.57 | 106,541 | +2.05(+5.61%) |
Nov 13, 2023 | 36.70 | 36.83 | 36.21 | 36.52 | 139,437 | -0.52(-1.40%) |
Nov 10, 2023 | 35.91 | 37.08 | 35.59 | 37.04 | 84,677 | +1.45(+4.07%) |
Nov 09, 2023 | 37.56 | 37.56 | 35.41 | 35.59 | 72,702 | -1.64(-4.41%) |
Nov 08, 2023 | 33.98 | 37.34 | 33.98 | 37.23 | 184,497 | +3.40(+10.05%) |
Nov 07, 2023 | 34.21 | 34.24 | 33.80 | 33.83 | 55,556 | -0.63(-1.83%) |
Nov 06, 2023 | 34.54 | 34.58 | 33.66 | 34.46 | 133,891 | +0.06(+0.17%) |
Nov 03, 2023 | 34.59 | 35.24 | 34.27 | 34.40 | 90,733 | +1.03(+3.09%) |
Nov 02, 2023 | 33.99 | 34.59 | 33.14 | 33.37 | 196,692 | +0.09(+0.27%) |