Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.49 | 47.42 | 45.48 | 45.51 | 297,756 | -0.95(-2.04%) |
Jan 30, 2024 | 47.94 | 48.00 | 46.25 | 46.46 | 231,803 | -1.54(-3.21%) |
Jan 29, 2024 | 47.02 | 48.00 | 46.00 | 48.00 | 332,368 | +0.90(+1.91%) |
Jan 26, 2024 | 47.50 | 47.58 | 46.74 | 47.10 | 255,400 | -0.14(-0.30%) |
Jan 25, 2024 | 48.00 | 48.01 | 46.59 | 47.24 | 469,444 | +0.80(+1.72%) |
Jan 24, 2024 | 47.78 | 47.91 | 46.44 | 46.44 | 418,956 | -0.66(-1.40%) |
Jan 23, 2024 | 47.29 | 47.72 | 46.11 | 47.10 | 235,534 | -0.30(-0.63%) |
Jan 22, 2024 | 46.55 | 48.77 | 46.41 | 47.40 | 636,416 | +1.59(+3.47%) |
Jan 19, 2024 | 46.44 | 46.53 | 45.25 | 45.81 | 320,331 | -0.55(-1.19%) |
Jan 18, 2024 | 45.81 | 46.40 | 44.95 | 46.36 | 371,429 | +0.81(+1.78%) |
Jan 17, 2024 | 44.55 | 45.66 | 43.55 | 45.55 | 383,705 | +0.22(+0.49%) |
Jan 16, 2024 | 45.68 | 46.55 | 44.90 | 45.33 | 664,888 | -1.04(-2.24%) |
Jan 12, 2024 | 47.25 | 47.81 | 45.97 | 46.37 | 371,404 | -0.65(-1.38%) |
Jan 11, 2024 | 46.61 | 47.88 | 45.57 | 47.02 | 590,885 | +0.37(+0.79%) |
Jan 10, 2024 | 46.06 | 47.24 | 45.58 | 46.65 | 417,051 | +0.59(+1.28%) |
Jan 09, 2024 | 45.42 | 47.19 | 45.35 | 46.06 | 772,474 | +0.76(+1.68%) |
Jan 08, 2024 | 41.25 | 45.42 | 41.00 | 45.30 | 1,485,493 | +8.41(+22.80%) |
Jan 05, 2024 | 35.96 | 36.99 | 35.50 | 36.89 | 500,744 | +1.30(+3.65%) |
Jan 04, 2024 | 35.75 | 36.46 | 35.33 | 35.59 | 436,592 | +0.08(+0.23%) |
Jan 03, 2024 | 35.77 | 36.27 | 34.92 | 35.51 | 492,699 | -1.14(-3.11%) |
Jan 02, 2024 | 39.43 | 40.08 | 35.98 | 36.65 | 718,618 | -3.67(-9.10%) |
Dec 29, 2023 | 40.75 | 41.08 | 39.87 | 40.32 | 504,463 | -0.46(-1.13%) |
Dec 28, 2023 | 40.96 | 41.43 | 40.23 | 40.78 | 567,899 | -0.12(-0.29%) |
Dec 27, 2023 | 39.53 | 41.34 | 39.38 | 40.90 | 533,008 | +1.40(+3.54%) |
Dec 26, 2023 | 39.77 | 39.91 | 39.42 | 39.50 | 276,633 | -0.14(-0.35%) |
Dec 22, 2023 | 39.46 | 40.65 | 39.08 | 39.64 | 571,603 | +0.84(+2.16%) |
Dec 21, 2023 | 38.71 | 39.14 | 38.31 | 38.80 | 458,291 | +0.65(+1.70%) |
Dec 20, 2023 | 39.00 | 39.09 | 37.94 | 38.15 | 306,663 | -0.88(-2.25%) |
Dec 19, 2023 | 39.37 | 39.79 | 38.66 | 39.03 | 511,691 | +0.01(+0.03%) |
Dec 18, 2023 | 39.45 | 39.49 | 38.40 | 39.02 | 389,917 | -0.69(-1.74%) |
Dec 15, 2023 | 39.52 | 40.08 | 38.95 | 39.71 | 1,245,380 | -0.29(-0.72%) |
Dec 14, 2023 | 40.01 | 40.59 | 38.80 | 40.00 | 972,677 | +0.22(+0.55%) |
Dec 13, 2023 | 38.47 | 40.24 | 37.89 | 39.78 | 859,811 | +2.25(+6.00%) |
Dec 12, 2023 | 35.40 | 37.59 | 35.02 | 37.53 | 593,058 | +2.49(+7.11%) |
Dec 11, 2023 | 34.97 | 35.24 | 33.95 | 35.04 | 499,747 | +0.07(+0.20%) |
Dec 08, 2023 | 34.04 | 35.04 | 33.74 | 34.97 | 542,676 | +0.81(+2.37%) |
Dec 07, 2023 | 33.54 | 34.20 | 33.09 | 34.16 | 433,600 | +0.60(+1.79%) |
Dec 06, 2023 | 33.18 | 33.98 | 32.88 | 33.56 | 636,738 | +0.57(+1.73%) |
Dec 05, 2023 | 31.93 | 33.06 | 31.34 | 32.99 | 810,403 | +1.51(+4.80%) |
Dec 04, 2023 | 29.97 | 31.49 | 29.97 | 31.48 | 756,681 | +2.02(+6.86%) |
Dec 01, 2023 | 30.11 | 30.55 | 28.88 | 29.46 | 559,529 | -0.70(-2.32%) |
Nov 30, 2023 | 29.90 | 30.55 | 29.48 | 30.16 | 707,995 | +0.38(+1.28%) |
Nov 29, 2023 | 29.97 | 30.41 | 29.39 | 29.78 | 1,118,763 | +0.18(+0.61%) |
Nov 28, 2023 | 30.15 | 30.52 | 29.33 | 29.60 | 740,462 | -0.54(-1.79%) |
Nov 27, 2023 | 29.38 | 30.20 | 29.17 | 30.14 | 573,209 | +0.77(+2.62%) |
Nov 24, 2023 | 28.54 | 29.44 | 28.54 | 29.37 | 145,841 | +0.84(+2.94%) |
Nov 22, 2023 | 28.20 | 28.89 | 28.12 | 28.53 | 235,447 | +0.83(+3.00%) |
Nov 21, 2023 | 28.18 | 28.35 | 27.51 | 27.70 | 487,596 | -0.53(-1.88%) |
Nov 20, 2023 | 27.51 | 28.43 | 27.07 | 28.23 | 312,450 | +0.70(+2.54%) |
Nov 17, 2023 | 28.42 | 28.69 | 27.15 | 27.53 | 570,326 | -0.60(-2.13%) |
Nov 16, 2023 | 27.37 | 28.60 | 27.37 | 28.13 | 564,109 | +0.66(+2.40%) |
Nov 15, 2023 | 26.95 | 27.71 | 26.85 | 27.47 | 1,078,409 | +0.27(+0.99%) |
Nov 14, 2023 | 26.21 | 27.75 | 26.20 | 27.20 | 621,489 | +1.32(+5.10%) |
Nov 13, 2023 | 25.28 | 26.30 | 25.14 | 25.88 | 606,700 | +0.60(+2.37%) |
Nov 10, 2023 | 23.52 | 26.66 | 22.91 | 25.28 | 1,110,716 | +1.48(+6.22%) |
Nov 09, 2023 | 24.91 | 25.24 | 23.76 | 23.80 | 917,100 | -1.04(-4.19%) |
Nov 08, 2023 | 25.13 | 25.21 | 24.49 | 24.84 | 494,011 | -0.20(-0.80%) |
Nov 07, 2023 | 24.27 | 25.17 | 24.14 | 25.04 | 636,764 | +0.95(+3.94%) |
Nov 06, 2023 | 24.12 | 24.59 | 23.62 | 24.09 | 1,157,379 | -0.08(-0.33%) |
Nov 03, 2023 | 23.17 | 25.16 | 23.17 | 24.17 | 760,972 | +1.22(+5.32%) |
Nov 02, 2023 | 22.76 | 23.34 | 22.60 | 22.95 | 479,785 | +0.65(+2.91%) |