Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.39 | 50.35 | 48.52 | 48.60 | 72,310 | -2.94(-5.70%) |
Jan 30, 2024 | 52.52 | 52.73 | 51.39 | 51.54 | 26,027 | -0.97(-1.85%) |
Jan 29, 2024 | 51.14 | 52.63 | 50.84 | 52.51 | 19,646 | +1.67(+3.28%) |
Jan 26, 2024 | 51.02 | 51.66 | 50.71 | 50.84 | 23,427 | -0.32(-0.63%) |
Jan 25, 2024 | 51.21 | 52.05 | 50.34 | 51.16 | 34,198 | +0.16(+0.31%) |
Jan 24, 2024 | 51.54 | 52.93 | 51.00 | 51.00 | 45,448 | +1.30(+2.62%) |
Jan 23, 2024 | 49.24 | 49.74 | 48.67 | 49.70 | 84,222 | +0.86(+1.76%) |
Jan 22, 2024 | 49.37 | 49.73 | 48.75 | 48.84 | 18,480 | +0.31(+0.64%) |
Jan 19, 2024 | 47.14 | 48.57 | 46.93 | 48.53 | 57,967 | +2.00(+4.30%) |
Jan 18, 2024 | 46.17 | 46.75 | 45.64 | 46.53 | 75,973 | +1.21(+2.67%) |
Jan 17, 2024 | 45.22 | 45.37 | 43.93 | 45.32 | 35,031 | -0.54(-1.18%) |
Jan 16, 2024 | 45.88 | 46.40 | 45.50 | 45.86 | 30,042 | -0.27(-0.59%) |
Jan 12, 2024 | 46.40 | 46.75 | 45.98 | 46.13 | 37,833 | -0.28(-0.60%) |
Jan 11, 2024 | 46.88 | 47.21 | 45.48 | 46.41 | 44,130 | +0.17(+0.37%) |
Jan 10, 2024 | 45.53 | 46.59 | 45.37 | 46.24 | 40,538 | +0.96(+2.12%) |
Jan 09, 2024 | 44.50 | 45.53 | 44.30 | 45.28 | 18,736 | +0.22(+0.49%) |
Jan 08, 2024 | 43.26 | 45.08 | 43.26 | 45.06 | 41,863 | +2.33(+5.45%) |
Jan 05, 2024 | 42.38 | 43.34 | 42.38 | 42.73 | 17,736 | +0.46(+1.09%) |
Jan 04, 2024 | 42.21 | 43.31 | 42.21 | 42.27 | 94,189 | -0.46(-1.08%) |
Jan 03, 2024 | 42.83 | 43.37 | 42.46 | 42.73 | 42,564 | -1.02(-2.33%) |
Jan 02, 2024 | 45.05 | 45.29 | 43.20 | 43.75 | 87,724 | -2.30(-4.99%) |
Dec 29, 2023 | 46.68 | 46.71 | 45.50 | 46.05 | 22,662 | -0.62(-1.33%) |
Dec 28, 2023 | 47.25 | 47.25 | 46.64 | 46.67 | 27,688 | -0.15(-0.32%) |
Dec 27, 2023 | 46.70 | 47.10 | 46.63 | 46.82 | 107,166 | +0.15(+0.32%) |
Dec 26, 2023 | 46.37 | 46.78 | 46.36 | 46.67 | 19,353 | +0.55(+1.19%) |
Dec 22, 2023 | 46.65 | 46.77 | 45.77 | 46.12 | 13,342 | -0.34(-0.73%) |
Dec 21, 2023 | 46.12 | 46.56 | 45.60 | 46.46 | 26,636 | +1.46(+3.24%) |
Dec 20, 2023 | 46.70 | 47.59 | 45.00 | 45.00 | 80,848 | -1.70(-3.64%) |
Dec 19, 2023 | 46.38 | 46.71 | 46.19 | 46.70 | 17,695 | +0.46(+0.99%) |
Dec 18, 2023 | 45.11 | 46.59 | 45.11 | 46.24 | 65,640 | +1.33(+2.96%) |
Dec 15, 2023 | 43.87 | 45.26 | 43.87 | 44.91 | 16,759 | +0.60(+1.35%) |
Dec 14, 2023 | 44.50 | 44.67 | 43.27 | 44.31 | 22,920 | +0.24(+0.54%) |
Dec 13, 2023 | 43.46 | 44.41 | 43.03 | 44.07 | 40,372 | +1.02(+2.37%) |
Dec 12, 2023 | 41.94 | 43.10 | 41.94 | 43.05 | 25,962 | +0.92(+2.18%) |
Dec 11, 2023 | 41.53 | 42.29 | 41.26 | 42.13 | 163,632 | +0.19(+0.46%) |
Dec 08, 2023 | 40.90 | 42.02 | 40.79 | 41.94 | 20,493 | +0.80(+1.94%) |
Dec 07, 2023 | 40.22 | 41.22 | 40.20 | 41.14 | 46,201 | +1.48(+3.73%) |
Dec 06, 2023 | 41.10 | 41.10 | 39.64 | 39.66 | 51,644 | -0.78(-1.93%) |
Dec 05, 2023 | 39.61 | 40.85 | 39.61 | 40.44 | 29,252 | +0.51(+1.28%) |
Dec 04, 2023 | 39.93 | 40.17 | 39.16 | 39.93 | 47,317 | -1.06(-2.59%) |
Dec 01, 2023 | 40.78 | 41.16 | 40.34 | 40.99 | 27,270 | -0.40(-0.97%) |
Nov 30, 2023 | 42.02 | 42.11 | 40.69 | 41.39 | 36,945 | -0.24(-0.58%) |
Nov 29, 2023 | 42.61 | 42.79 | 41.58 | 41.63 | 16,321 | -0.40(-0.95%) |
Nov 28, 2023 | 41.41 | 42.03 | 41.05 | 42.03 | 21,204 | +0.43(+1.03%) |
Nov 27, 2023 | 41.73 | 42.25 | 41.60 | 41.60 | 9,925 | -0.18(-0.43%) |
Nov 24, 2023 | 41.78 | 41.89 | 41.60 | 41.78 | 6,625 | -0.20(-0.48%) |
Nov 22, 2023 | 42.60 | 42.84 | 41.70 | 41.98 | 29,954 | +0.09(+0.21%) |
Nov 21, 2023 | 41.50 | 41.96 | 41.38 | 41.89 | 11,028 | -0.32(-0.76%) |
Nov 20, 2023 | 40.90 | 42.33 | 40.90 | 42.21 | 22,243 | +1.01(+2.45%) |
Nov 17, 2023 | 40.60 | 41.20 | 40.45 | 41.20 | 11,075 | +0.32(+0.78%) |
Nov 16, 2023 | 40.63 | 40.92 | 40.19 | 40.88 | 31,284 | -0.25(-0.61%) |
Nov 15, 2023 | 41.45 | 41.45 | 40.64 | 41.13 | 35,386 | +0.36(+0.89%) |
Nov 14, 2023 | 40.67 | 41.06 | 40.40 | 40.77 | 39,788 | +1.76(+4.51%) |
Nov 13, 2023 | 38.80 | 39.36 | 38.30 | 39.01 | 58,093 | -0.21(-0.54%) |
Nov 10, 2023 | 37.22 | 39.22 | 37.22 | 39.22 | 34,293 | +2.05(+5.52%) |
Nov 09, 2023 | 37.97 | 38.21 | 37.00 | 37.17 | 43,165 | -0.59(-1.56%) |
Nov 08, 2023 | 37.63 | 37.80 | 37.09 | 37.76 | 66,981 | +0.08(+0.21%) |
Nov 07, 2023 | 36.79 | 37.68 | 36.39 | 37.68 | 35,770 | +1.70(+4.72%) |
Nov 06, 2023 | 36.00 | 36.27 | 35.34 | 35.98 | 18,270 | +0.40(+1.13%) |
Nov 03, 2023 | 35.01 | 35.95 | 34.99 | 35.58 | 29,948 | +0.82(+2.36%) |
Nov 02, 2023 | 34.81 | 34.92 | 34.17 | 34.76 | 26,534 | +0.89(+2.63%) |