Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.45 | 46.33 | 44.28 | 44.40 | 477,794 | -1.82(-3.94%) |
Jan 30, 2024 | 47.08 | 47.08 | 46.15 | 46.22 | 371,287 | -0.87(-1.84%) |
Jan 29, 2024 | 46.27 | 47.11 | 46.12 | 47.09 | 347,389 | +0.67(+1.44%) |
Jan 26, 2024 | 46.34 | 46.86 | 46.21 | 46.42 | 279,047 | +0.17(+0.36%) |
Jan 25, 2024 | 47.20 | 47.29 | 45.58 | 46.25 | 420,632 | -0.20(-0.42%) |
Jan 24, 2024 | 46.18 | 46.89 | 45.96 | 46.45 | 331,683 | +0.51(+1.11%) |
Jan 23, 2024 | 47.24 | 47.25 | 45.87 | 45.94 | 374,978 | -0.82(-1.75%) |
Jan 22, 2024 | 45.70 | 46.85 | 45.56 | 46.75 | 536,230 | +1.56(+3.44%) |
Jan 19, 2024 | 44.31 | 45.23 | 43.69 | 45.20 | 472,199 | +1.13(+2.57%) |
Jan 18, 2024 | 44.09 | 44.82 | 43.70 | 44.07 | 510,285 | +0.20(+0.45%) |
Jan 17, 2024 | 42.97 | 45.10 | 42.84 | 43.87 | 1,006,258 | +0.21(+0.47%) |
Jan 16, 2024 | 44.08 | 44.39 | 43.48 | 43.66 | 1,051,829 | -1.21(-2.70%) |
Jan 12, 2024 | 45.81 | 46.00 | 44.23 | 44.87 | 439,521 | -0.40(-0.89%) |
Jan 11, 2024 | 45.50 | 45.64 | 44.49 | 45.28 | 701,670 | -0.60(-1.31%) |
Jan 10, 2024 | 45.80 | 45.92 | 45.34 | 45.88 | 493,107 | -0.01(-0.02%) |
Jan 09, 2024 | 45.52 | 46.19 | 45.41 | 45.89 | 426,469 | -0.45(-0.98%) |
Jan 08, 2024 | 45.97 | 46.38 | 45.57 | 46.34 | 354,890 | +0.47(+1.03%) |
Jan 05, 2024 | 45.13 | 46.40 | 45.01 | 45.87 | 595,127 | +0.11(+0.24%) |
Jan 04, 2024 | 46.14 | 46.48 | 44.32 | 45.76 | 438,551 | -0.31(-0.68%) |
Jan 03, 2024 | 47.17 | 47.17 | 45.97 | 46.07 | 568,440 | -1.62(-3.40%) |
Jan 02, 2024 | 47.35 | 48.33 | 47.25 | 47.70 | 536,309 | -0.13(-0.27%) |
Dec 29, 2023 | 48.45 | 48.87 | 47.76 | 47.83 | 347,297 | -0.76(-1.56%) |
Dec 28, 2023 | 48.23 | 48.67 | 48.14 | 48.58 | 342,934 | +0.20(+0.41%) |
Dec 27, 2023 | 48.35 | 48.68 | 47.90 | 48.39 | 371,547 | +0.09(+0.18%) |
Dec 26, 2023 | 47.70 | 48.46 | 47.38 | 48.30 | 348,091 | +0.80(+1.68%) |
Dec 22, 2023 | 47.57 | 48.01 | 47.31 | 47.50 | 345,822 | +0.42(+0.90%) |
Dec 21, 2023 | 47.21 | 47.52 | 46.64 | 47.08 | 644,481 | +0.26(+0.55%) |
Dec 20, 2023 | 47.47 | 48.45 | 46.81 | 46.82 | 811,756 | -0.91(-1.90%) |
Dec 19, 2023 | 46.92 | 47.89 | 46.47 | 47.73 | 868,581 | +1.06(+2.28%) |
Dec 18, 2023 | 46.73 | 47.02 | 46.20 | 46.66 | 837,478 | +0.16(+0.34%) |
Dec 15, 2023 | 47.05 | 47.22 | 46.00 | 46.51 | 1,480,251 | -0.44(-0.94%) |
Dec 14, 2023 | 46.96 | 48.21 | 46.72 | 46.95 | 1,614,536 | +1.36(+2.98%) |
Dec 13, 2023 | 43.67 | 45.60 | 43.06 | 45.59 | 1,081,925 | +2.02(+4.63%) |
Dec 12, 2023 | 44.27 | 44.27 | 43.48 | 43.57 | 697,311 | -0.59(-1.34%) |
Dec 11, 2023 | 43.87 | 44.80 | 42.72 | 44.16 | 578,006 | +0.30(+0.67%) |
Dec 08, 2023 | 43.83 | 44.03 | 43.27 | 43.87 | 620,031 | +0.06(+0.13%) |
Dec 07, 2023 | 43.20 | 43.85 | 42.91 | 43.81 | 466,765 | +0.93(+2.16%) |
Dec 06, 2023 | 43.03 | 44.20 | 42.84 | 42.88 | 409,205 | +0.42(+1.00%) |
Dec 05, 2023 | 43.07 | 43.24 | 42.31 | 42.46 | 419,852 | -0.85(-1.95%) |
Dec 04, 2023 | 41.82 | 43.48 | 41.35 | 43.31 | 513,249 | +0.88(+2.06%) |
Dec 01, 2023 | 40.09 | 42.72 | 40.00 | 42.43 | 581,257 | +2.11(+5.24%) |
Nov 30, 2023 | 40.16 | 40.65 | 39.87 | 40.32 | 624,035 | +0.29(+0.73%) |
Nov 29, 2023 | 39.83 | 40.55 | 39.62 | 40.03 | 589,544 | +0.74(+1.89%) |
Nov 28, 2023 | 39.61 | 40.00 | 38.49 | 39.28 | 347,402 | -0.34(-0.86%) |
Nov 27, 2023 | 39.53 | 39.70 | 38.72 | 39.63 | 470,438 | -0.28(-0.71%) |
Nov 24, 2023 | 39.56 | 39.95 | 39.27 | 39.91 | 140,520 | +0.33(+0.84%) |
Nov 22, 2023 | 39.71 | 40.00 | 39.36 | 39.58 | 281,739 | +0.29(+0.75%) |
Nov 21, 2023 | 39.94 | 40.57 | 39.20 | 39.28 | 304,791 | -0.91(-2.26%) |
Nov 20, 2023 | 40.56 | 40.78 | 38.93 | 40.19 | 310,303 | -0.40(-0.99%) |
Nov 17, 2023 | 40.45 | 40.95 | 39.31 | 40.59 | 601,598 | +0.67(+1.69%) |
Nov 16, 2023 | 40.42 | 40.48 | 39.69 | 39.92 | 522,543 | -0.56(-1.38%) |
Nov 15, 2023 | 39.69 | 40.90 | 39.69 | 40.48 | 555,639 | +0.66(+1.67%) |
Nov 14, 2023 | 38.22 | 40.24 | 38.13 | 39.81 | 879,810 | +3.23(+8.82%) |
Nov 13, 2023 | 36.24 | 36.70 | 35.90 | 36.59 | 275,776 | +0.05(+0.13%) |
Nov 10, 2023 | 36.32 | 36.66 | 35.87 | 36.54 | 267,598 | +0.39(+1.08%) |
Nov 09, 2023 | 36.92 | 37.03 | 35.87 | 36.15 | 649,740 | -0.66(-1.78%) |
Nov 08, 2023 | 37.31 | 37.31 | 36.65 | 36.80 | 347,886 | -0.41(-1.10%) |
Nov 07, 2023 | 37.33 | 37.60 | 36.66 | 37.21 | 388,087 | -0.35(-0.94%) |
Nov 06, 2023 | 37.65 | 37.80 | 37.22 | 37.56 | 556,916 | -0.12(-0.31%) |
Nov 03, 2023 | 37.25 | 38.05 | 37.06 | 37.68 | 760,274 | +1.60(+4.44%) |
Nov 02, 2023 | 34.44 | 36.29 | 34.43 | 36.08 | 859,772 | +2.05(+6.03%) |