Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.14 | 40.37 | 38.55 | 38.66 | 1,214,271 | -2.40(-5.85%) |
Jan 30, 2024 | 40.99 | 41.47 | 40.92 | 41.06 | 1,547,827 | +0.07(+0.17%) |
Jan 29, 2024 | 41.65 | 42.60 | 40.41 | 40.99 | 1,424,663 | -0.93(-2.22%) |
Jan 26, 2024 | 40.58 | 42.75 | 39.65 | 41.92 | 1,595,301 | +3.23(+8.35%) |
Jan 25, 2024 | 41.07 | 41.13 | 38.55 | 38.69 | 1,497,089 | -1.84(-4.54%) |
Jan 24, 2024 | 41.94 | 42.25 | 40.36 | 40.53 | 1,027,220 | -0.94(-2.27%) |
Jan 23, 2024 | 42.00 | 42.13 | 40.43 | 41.47 | 1,236,759 | -0.24(-0.58%) |
Jan 22, 2024 | 41.41 | 41.95 | 40.83 | 41.71 | 864,062 | +0.68(+1.66%) |
Jan 19, 2024 | 39.82 | 41.04 | 39.15 | 41.03 | 586,994 | +1.43(+3.61%) |
Jan 18, 2024 | 39.53 | 40.05 | 39.35 | 39.60 | 556,295 | +0.25(+0.64%) |
Jan 17, 2024 | 38.36 | 39.57 | 38.14 | 39.35 | 518,389 | +0.01(+0.03%) |
Jan 16, 2024 | 39.35 | 39.93 | 39.16 | 39.34 | 538,517 | -0.55(-1.38%) |
Jan 12, 2024 | 40.80 | 41.05 | 39.52 | 39.89 | 418,443 | -0.43(-1.07%) |
Jan 11, 2024 | 40.16 | 40.38 | 39.27 | 40.32 | 667,528 | -0.28(-0.69%) |
Jan 10, 2024 | 39.62 | 40.63 | 39.44 | 40.60 | 567,437 | +0.68(+1.70%) |
Jan 09, 2024 | 39.91 | 40.20 | 39.53 | 39.92 | 428,869 | -0.68(-1.67%) |
Jan 08, 2024 | 40.22 | 40.64 | 39.84 | 40.60 | 410,620 | +0.34(+0.84%) |
Jan 05, 2024 | 39.71 | 40.99 | 39.71 | 40.26 | 426,968 | +0.07(+0.17%) |
Jan 04, 2024 | 39.92 | 40.59 | 39.92 | 40.19 | 556,396 | +0.41(+1.03%) |
Jan 03, 2024 | 41.34 | 41.34 | 39.73 | 39.78 | 954,968 | -2.11(-5.04%) |
Jan 02, 2024 | 40.91 | 42.47 | 40.77 | 41.89 | 712,549 | +0.57(+1.38%) |
Dec 29, 2023 | 42.29 | 42.42 | 41.28 | 41.32 | 553,614 | -1.18(-2.78%) |
Dec 28, 2023 | 42.40 | 42.74 | 42.09 | 42.50 | 373,593 | -0.10(-0.23%) |
Dec 27, 2023 | 42.91 | 43.20 | 42.53 | 42.60 | 520,363 | -0.20(-0.47%) |
Dec 26, 2023 | 42.18 | 43.19 | 42.18 | 42.80 | 453,527 | +0.76(+1.81%) |
Dec 22, 2023 | 42.42 | 42.93 | 41.72 | 42.04 | 594,349 | -0.05(-0.12%) |
Dec 21, 2023 | 42.44 | 42.56 | 41.56 | 42.09 | 580,135 | +0.13(+0.31%) |
Dec 20, 2023 | 42.59 | 43.64 | 41.92 | 41.96 | 633,814 | -0.72(-1.69%) |
Dec 19, 2023 | 42.25 | 43.50 | 41.90 | 42.68 | 731,177 | +0.52(+1.23%) |
Dec 18, 2023 | 43.78 | 43.78 | 41.58 | 42.16 | 1,082,809 | -1.30(-2.99%) |
Dec 15, 2023 | 43.56 | 44.06 | 42.49 | 43.46 | 2,805,042 | +0.59(+1.38%) |
Dec 14, 2023 | 41.96 | 43.01 | 41.22 | 42.87 | 1,529,698 | +2.71(+6.75%) |
Dec 13, 2023 | 37.34 | 40.35 | 36.75 | 40.16 | 1,314,504 | +2.82(+7.55%) |
Dec 12, 2023 | 38.02 | 38.02 | 37.33 | 37.34 | 654,021 | -0.77(-2.02%) |
Dec 11, 2023 | 37.88 | 38.35 | 37.70 | 38.11 | 607,950 | +0.16(+0.42%) |
Dec 08, 2023 | 37.70 | 38.35 | 37.39 | 37.95 | 674,886 | +0.26(+0.69%) |
Dec 07, 2023 | 36.57 | 37.71 | 36.26 | 37.69 | 622,876 | +1.40(+3.86%) |
Dec 06, 2023 | 36.56 | 37.72 | 36.23 | 36.29 | 520,505 | +0.27(+0.75%) |
Dec 05, 2023 | 36.59 | 36.74 | 35.76 | 36.02 | 534,982 | -0.76(-2.07%) |
Dec 04, 2023 | 35.71 | 36.92 | 35.51 | 36.78 | 491,067 | +0.79(+2.20%) |
Dec 01, 2023 | 33.21 | 36.05 | 32.93 | 35.99 | 831,070 | +2.67(+8.00%) |
Nov 30, 2023 | 33.87 | 34.03 | 33.19 | 33.32 | 818,217 | -0.55(-1.61%) |
Nov 29, 2023 | 32.79 | 34.16 | 32.60 | 33.87 | 796,806 | +1.70(+5.30%) |
Nov 28, 2023 | 32.28 | 32.44 | 31.71 | 32.17 | 320,225 | -0.23(-0.70%) |
Nov 27, 2023 | 32.29 | 32.55 | 31.91 | 32.39 | 389,450 | -0.16(-0.49%) |
Nov 24, 2023 | 32.35 | 32.68 | 32.09 | 32.55 | 167,272 | +0.32(+0.98%) |
Nov 22, 2023 | 32.70 | 32.72 | 32.12 | 32.23 | 299,437 | -0.08(-0.25%) |
Nov 21, 2023 | 33.18 | 33.20 | 32.27 | 32.31 | 291,009 | -1.10(-3.29%) |
Nov 20, 2023 | 33.35 | 33.69 | 32.94 | 33.41 | 360,325 | +0.04(+0.12%) |
Nov 17, 2023 | 33.67 | 34.01 | 33.25 | 33.37 | 533,428 | +0.10(+0.30%) |
Nov 16, 2023 | 33.91 | 33.91 | 32.82 | 33.27 | 552,473 | -0.72(-2.13%) |
Nov 15, 2023 | 33.57 | 34.27 | 33.43 | 34.00 | 763,247 | +0.33(+0.97%) |
Nov 14, 2023 | 32.42 | 34.35 | 32.19 | 33.67 | 730,604 | +2.72(+8.77%) |
Nov 13, 2023 | 30.28 | 31.05 | 29.91 | 30.96 | 319,331 | +0.54(+1.76%) |
Nov 10, 2023 | 30.51 | 30.72 | 30.09 | 30.42 | 389,805 | +0.01(+0.03%) |
Nov 09, 2023 | 31.30 | 31.46 | 30.32 | 30.41 | 516,777 | -0.79(-2.54%) |
Nov 08, 2023 | 31.55 | 31.71 | 30.93 | 31.20 | 495,024 | -0.41(-1.29%) |
Nov 07, 2023 | 31.81 | 31.84 | 31.08 | 31.61 | 649,788 | -0.26(-0.81%) |
Nov 06, 2023 | 32.40 | 32.40 | 31.56 | 31.87 | 584,374 | -0.61(-1.89%) |
Nov 03, 2023 | 32.33 | 33.28 | 32.33 | 32.48 | 895,410 | +1.12(+3.57%) |
Nov 02, 2023 | 30.09 | 31.38 | 30.09 | 31.36 | 761,566 | +1.76(+5.96%) |