Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.00 | 42.00 | 39.84 | 39.90 | 86,671 | -2.22(-5.27%) |
Jan 30, 2024 | 42.68 | 42.68 | 41.71 | 42.12 | 57,101 | -0.61(-1.43%) |
Jan 29, 2024 | 42.23 | 42.74 | 41.50 | 42.73 | 32,980 | +0.70(+1.67%) |
Jan 26, 2024 | 42.07 | 42.94 | 41.86 | 42.03 | 32,461 | +0.61(+1.47%) |
Jan 25, 2024 | 42.68 | 42.68 | 40.66 | 41.42 | 33,614 | -0.66(-1.57%) |
Jan 24, 2024 | 42.06 | 42.26 | 41.83 | 42.08 | 26,516 | +0.47(+1.13%) |
Jan 23, 2024 | 42.59 | 42.98 | 40.90 | 41.61 | 57,044 | -0.63(-1.49%) |
Jan 22, 2024 | 42.08 | 42.42 | 41.58 | 42.24 | 35,607 | +0.69(+1.66%) |
Jan 19, 2024 | 40.85 | 41.56 | 40.30 | 41.55 | 29,675 | +1.02(+2.52%) |
Jan 18, 2024 | 41.33 | 41.33 | 40.28 | 40.53 | 22,447 | -0.56(-1.36%) |
Jan 17, 2024 | 40.90 | 41.34 | 40.60 | 41.09 | 32,860 | -0.11(-0.27%) |
Jan 16, 2024 | 41.21 | 41.77 | 40.90 | 41.20 | 40,098 | -0.75(-1.79%) |
Jan 12, 2024 | 43.38 | 43.41 | 41.53 | 41.95 | 30,823 | -0.64(-1.50%) |
Jan 11, 2024 | 42.52 | 42.66 | 41.88 | 42.59 | 28,465 | -0.14(-0.33%) |
Jan 10, 2024 | 42.42 | 42.73 | 41.82 | 42.73 | 28,577 | +0.42(+0.99%) |
Jan 09, 2024 | 42.34 | 42.61 | 41.90 | 42.31 | 30,538 | -0.68(-1.58%) |
Jan 08, 2024 | 42.98 | 43.00 | 42.14 | 42.99 | 26,419 | +0.17(+0.40%) |
Jan 05, 2024 | 43.22 | 43.67 | 42.71 | 42.82 | 43,897 | -0.42(-0.97%) |
Jan 04, 2024 | 43.00 | 43.86 | 43.00 | 43.24 | 35,828 | +0.44(+1.03%) |
Jan 03, 2024 | 43.63 | 43.65 | 42.65 | 42.80 | 40,023 | -0.98(-2.24%) |
Jan 02, 2024 | 41.43 | 44.85 | 41.43 | 43.78 | 47,408 | -0.63(-1.42%) |
Dec 29, 2023 | 45.00 | 45.31 | 44.22 | 44.41 | 29,911 | -0.63(-1.40%) |
Dec 28, 2023 | 45.07 | 45.85 | 44.94 | 45.04 | 23,705 | -0.25(-0.55%) |
Dec 27, 2023 | 44.80 | 45.62 | 44.80 | 45.29 | 35,371 | +0.29(+0.64%) |
Dec 26, 2023 | 45.14 | 45.52 | 44.87 | 45.00 | 34,829 | +0.31(+0.69%) |
Dec 22, 2023 | 45.23 | 45.38 | 44.60 | 44.69 | 33,065 | -0.14(-0.31%) |
Dec 21, 2023 | 44.99 | 44.99 | 44.42 | 44.83 | 30,734 | +0.46(+1.04%) |
Dec 20, 2023 | 45.33 | 46.24 | 44.20 | 44.37 | 47,069 | -1.23(-2.70%) |
Dec 19, 2023 | 45.17 | 45.77 | 44.69 | 45.60 | 31,066 | +0.81(+1.81%) |
Dec 18, 2023 | 45.37 | 45.81 | 43.70 | 44.79 | 39,380 | -0.41(-0.91%) |
Dec 15, 2023 | 45.67 | 45.93 | 44.21 | 45.20 | 123,919 | -0.32(-0.70%) |
Dec 14, 2023 | 45.74 | 46.50 | 44.42 | 45.52 | 85,493 | +0.90(+2.02%) |
Dec 13, 2023 | 42.80 | 44.63 | 42.04 | 44.62 | 98,960 | +1.97(+4.62%) |
Dec 12, 2023 | 43.00 | 43.16 | 42.06 | 42.65 | 32,801 | -0.16(-0.37%) |
Dec 11, 2023 | 42.58 | 43.17 | 42.50 | 42.81 | 31,331 | +0.10(+0.23%) |
Dec 08, 2023 | 40.99 | 42.78 | 40.99 | 42.71 | 31,851 | +0.73(+1.74%) |
Dec 07, 2023 | 40.96 | 41.99 | 40.96 | 41.98 | 36,347 | +1.15(+2.82%) |
Dec 06, 2023 | 41.27 | 42.01 | 40.51 | 40.83 | 26,222 | -0.02(-0.05%) |
Dec 05, 2023 | 41.00 | 41.26 | 40.70 | 40.85 | 20,239 | -0.44(-1.07%) |
Dec 04, 2023 | 40.61 | 41.64 | 40.61 | 41.29 | 38,931 | +0.41(+1.00%) |
Dec 01, 2023 | 39.14 | 41.22 | 39.00 | 40.88 | 61,738 | +1.81(+4.63%) |
Nov 30, 2023 | 39.30 | 39.30 | 38.64 | 39.07 | 74,356 | +0.04(+0.10%) |
Nov 29, 2023 | 39.13 | 39.99 | 38.93 | 39.03 | 39,740 | +0.17(+0.44%) |
Nov 28, 2023 | 39.30 | 39.45 | 38.79 | 38.86 | 20,783 | -0.59(-1.50%) |
Nov 27, 2023 | 39.69 | 39.84 | 39.30 | 39.45 | 21,979 | -0.53(-1.33%) |
Nov 24, 2023 | 39.71 | 40.10 | 39.33 | 39.98 | 8,686 | +0.18(+0.45%) |
Nov 22, 2023 | 39.81 | 40.05 | 39.13 | 39.80 | 39,318 | +0.51(+1.30%) |
Nov 21, 2023 | 39.94 | 40.19 | 39.21 | 39.29 | 23,952 | -1.09(-2.70%) |
Nov 20, 2023 | 41.06 | 41.09 | 40.02 | 40.38 | 33,731 | -0.42(-1.03%) |
Nov 17, 2023 | 40.99 | 41.36 | 40.23 | 40.80 | 58,313 | +0.46(+1.14%) |
Nov 16, 2023 | 40.90 | 40.90 | 39.89 | 40.34 | 32,913 | -0.83(-2.02%) |
Nov 15, 2023 | 40.70 | 42.10 | 40.26 | 41.17 | 81,923 | +0.00(+0.00%) |
Nov 14, 2023 | 39.10 | 41.20 | 38.90 | 41.17 | 108,356 | +3.31(+8.74%) |
Nov 13, 2023 | 37.71 | 38.34 | 37.47 | 37.86 | 58,037 | -0.42(-1.10%) |
Nov 10, 2023 | 38.00 | 38.33 | 36.57 | 38.28 | 50,265 | +0.73(+1.94%) |
Nov 09, 2023 | 39.00 | 39.00 | 37.19 | 37.55 | 57,064 | -1.06(-2.75%) |
Nov 08, 2023 | 39.04 | 39.07 | 38.05 | 38.61 | 38,249 | -0.48(-1.23%) |
Nov 07, 2023 | 40.06 | 40.06 | 38.93 | 39.09 | 41,685 | -0.82(-2.05%) |
Nov 06, 2023 | 40.42 | 40.42 | 39.63 | 39.91 | 27,917 | -0.56(-1.38%) |
Nov 03, 2023 | 39.78 | 41.12 | 39.00 | 40.47 | 78,880 | +1.66(+4.28%) |
Nov 02, 2023 | 37.15 | 38.84 | 37.15 | 38.81 | 61,749 | +2.01(+5.46%) |