Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.50 | 42.17 | 40.38 | 40.43 | 321,464 | -1.83(-4.32%) |
Jan 30, 2024 | 42.90 | 43.01 | 42.24 | 42.25 | 272,408 | -0.63(-1.47%) |
Jan 29, 2024 | 42.54 | 42.98 | 42.34 | 42.88 | 617,567 | +0.49(+1.16%) |
Jan 26, 2024 | 42.51 | 42.75 | 42.08 | 42.39 | 421,103 | +0.11(+0.26%) |
Jan 25, 2024 | 43.25 | 43.46 | 41.42 | 42.28 | 587,181 | -0.87(-2.03%) |
Jan 24, 2024 | 42.79 | 43.50 | 42.79 | 43.16 | 298,075 | +0.35(+0.83%) |
Jan 23, 2024 | 43.45 | 43.56 | 42.40 | 42.80 | 244,120 | -0.46(-1.07%) |
Jan 22, 2024 | 42.35 | 43.33 | 42.28 | 43.26 | 371,031 | +1.34(+3.19%) |
Jan 19, 2024 | 41.13 | 41.93 | 40.42 | 41.93 | 292,183 | +1.11(+2.72%) |
Jan 18, 2024 | 40.96 | 41.26 | 40.49 | 40.82 | 195,285 | +0.11(+0.27%) |
Jan 17, 2024 | 40.12 | 41.06 | 40.04 | 40.71 | 264,357 | -0.12(-0.29%) |
Jan 16, 2024 | 41.31 | 41.81 | 40.81 | 40.83 | 292,791 | -1.15(-2.74%) |
Jan 12, 2024 | 42.68 | 42.90 | 41.44 | 41.98 | 183,307 | -0.23(-0.54%) |
Jan 11, 2024 | 42.23 | 42.25 | 41.39 | 42.20 | 234,737 | -0.39(-0.92%) |
Jan 10, 2024 | 42.32 | 42.63 | 41.95 | 42.60 | 214,139 | -0.01(-0.02%) |
Jan 09, 2024 | 42.55 | 42.74 | 42.30 | 42.61 | 171,412 | -0.58(-1.34%) |
Jan 08, 2024 | 42.82 | 43.20 | 42.55 | 43.19 | 166,074 | +0.44(+1.03%) |
Jan 05, 2024 | 42.22 | 43.31 | 42.22 | 42.74 | 258,639 | +0.26(+0.60%) |
Jan 04, 2024 | 42.70 | 42.91 | 42.47 | 42.49 | 262,946 | +0.03(+0.07%) |
Jan 03, 2024 | 43.64 | 43.64 | 42.41 | 42.46 | 376,378 | -1.39(-3.18%) |
Jan 02, 2024 | 43.27 | 44.31 | 43.21 | 43.85 | 238,091 | +0.09(+0.20%) |
Dec 29, 2023 | 44.42 | 44.51 | 43.71 | 43.77 | 176,760 | -0.71(-1.59%) |
Dec 28, 2023 | 44.41 | 44.73 | 44.17 | 44.47 | 192,848 | -0.15(-0.33%) |
Dec 27, 2023 | 44.44 | 44.89 | 44.23 | 44.62 | 277,598 | +0.13(+0.29%) |
Dec 26, 2023 | 43.94 | 44.60 | 43.81 | 44.49 | 226,519 | +0.74(+1.68%) |
Dec 22, 2023 | 43.97 | 44.46 | 43.59 | 43.76 | 228,290 | +0.19(+0.43%) |
Dec 21, 2023 | 43.44 | 43.71 | 43.04 | 43.57 | 233,387 | +0.50(+1.16%) |
Dec 20, 2023 | 43.91 | 44.74 | 43.06 | 43.07 | 444,500 | -0.82(-1.88%) |
Dec 19, 2023 | 43.33 | 44.24 | 42.98 | 43.89 | 344,251 | +0.70(+1.61%) |
Dec 18, 2023 | 43.62 | 43.83 | 43.13 | 43.20 | 292,139 | -0.25(-0.57%) |
Dec 15, 2023 | 43.35 | 43.76 | 42.72 | 43.44 | 1,315,762 | -0.07(-0.16%) |
Dec 14, 2023 | 42.31 | 43.73 | 42.22 | 43.51 | 556,332 | +2.09(+5.05%) |
Dec 13, 2023 | 39.37 | 41.54 | 39.05 | 41.42 | 400,274 | +2.21(+5.63%) |
Dec 12, 2023 | 39.31 | 39.79 | 39.12 | 39.21 | 443,031 | -0.28(-0.72%) |
Dec 11, 2023 | 39.33 | 39.61 | 38.54 | 39.49 | 238,121 | +0.27(+0.70%) |
Dec 08, 2023 | 38.67 | 39.32 | 38.36 | 39.22 | 244,564 | +0.54(+1.40%) |
Dec 07, 2023 | 37.71 | 38.68 | 37.53 | 38.68 | 232,878 | +0.99(+2.63%) |
Dec 06, 2023 | 38.19 | 38.95 | 37.64 | 37.69 | 329,882 | -0.13(-0.34%) |
Dec 05, 2023 | 38.16 | 38.36 | 37.63 | 37.81 | 191,608 | -0.36(-0.95%) |
Dec 04, 2023 | 37.34 | 38.39 | 37.34 | 38.18 | 254,783 | +0.43(+1.14%) |
Dec 01, 2023 | 35.99 | 37.92 | 35.52 | 37.75 | 303,143 | +1.73(+4.80%) |
Nov 30, 2023 | 36.19 | 36.35 | 35.87 | 36.02 | 246,163 | -0.08(-0.22%) |
Nov 29, 2023 | 35.72 | 36.51 | 35.72 | 36.10 | 216,527 | +0.67(+1.88%) |
Nov 28, 2023 | 35.67 | 35.67 | 35.04 | 35.43 | 243,479 | -0.20(-0.55%) |
Nov 27, 2023 | 35.52 | 35.75 | 35.28 | 35.62 | 247,055 | -0.03(-0.08%) |
Nov 24, 2023 | 35.77 | 35.96 | 35.51 | 35.65 | 67,513 | -0.02(-0.05%) |
Nov 22, 2023 | 35.85 | 35.99 | 35.54 | 35.67 | 111,706 | +0.14(+0.38%) |
Nov 21, 2023 | 36.08 | 36.08 | 35.49 | 35.54 | 179,379 | -0.56(-1.56%) |
Nov 20, 2023 | 36.35 | 36.35 | 35.93 | 36.10 | 469,010 | -0.25(-0.70%) |
Nov 17, 2023 | 36.34 | 36.61 | 36.03 | 36.35 | 277,124 | +0.48(+1.33%) |
Nov 16, 2023 | 35.72 | 36.31 | 35.49 | 35.88 | 247,887 | -0.67(-1.84%) |
Nov 15, 2023 | 36.34 | 36.96 | 36.30 | 36.55 | 351,458 | +0.14(+0.37%) |
Nov 14, 2023 | 35.14 | 36.86 | 35.02 | 36.41 | 572,687 | +2.59(+7.65%) |
Nov 13, 2023 | 33.81 | 34.11 | 33.52 | 33.83 | 229,749 | -0.18(-0.54%) |
Nov 10, 2023 | 34.14 | 34.44 | 33.44 | 34.01 | 265,136 | +0.00(+0.00%) |
Nov 09, 2023 | 34.28 | 34.91 | 33.76 | 34.01 | 379,222 | -0.10(-0.28%) |
Nov 08, 2023 | 35.15 | 35.15 | 33.94 | 34.11 | 268,506 | -1.04(-2.96%) |
Nov 07, 2023 | 35.62 | 35.62 | 35.09 | 35.15 | 270,767 | -0.63(-1.77%) |
Nov 06, 2023 | 35.38 | 35.98 | 35.16 | 35.78 | 370,023 | -0.44(-1.21%) |
Nov 03, 2023 | 35.95 | 36.74 | 35.95 | 36.22 | 328,994 | +1.30(+3.73%) |
Nov 02, 2023 | 33.67 | 34.98 | 33.67 | 34.91 | 316,349 | +1.43(+4.27%) |