Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.84 | 44.12 | 42.25 | 43.00 | 158,071 | +0.16(+0.37%) |
Jan 30, 2024 | 42.50 | 43.52 | 42.28 | 42.84 | 128,936 | +0.13(+0.30%) |
Jan 29, 2024 | 41.82 | 42.99 | 41.21 | 42.71 | 115,443 | +0.50(+1.18%) |
Jan 26, 2024 | 41.89 | 42.23 | 41.38 | 42.21 | 98,918 | +0.70(+1.69%) |
Jan 25, 2024 | 40.70 | 42.00 | 40.66 | 41.51 | 135,958 | +1.43(+3.57%) |
Jan 24, 2024 | 39.80 | 40.17 | 38.99 | 40.08 | 218,638 | +0.63(+1.60%) |
Jan 23, 2024 | 39.00 | 39.74 | 38.51 | 39.45 | 192,122 | +0.55(+1.41%) |
Jan 22, 2024 | 37.52 | 38.90 | 37.16 | 38.90 | 174,863 | +1.01(+2.67%) |
Jan 19, 2024 | 36.48 | 38.16 | 35.53 | 37.89 | 449,568 | +1.45(+3.98%) |
Jan 18, 2024 | 36.82 | 37.40 | 35.23 | 36.44 | 194,105 | -0.28(-0.76%) |
Jan 17, 2024 | 37.03 | 37.40 | 35.52 | 36.72 | 211,119 | -1.05(-2.78%) |
Jan 16, 2024 | 39.50 | 39.50 | 36.48 | 37.77 | 255,225 | -1.81(-4.57%) |
Jan 12, 2024 | 40.36 | 40.93 | 39.30 | 39.58 | 90,805 | -0.22(-0.55%) |
Jan 11, 2024 | 39.28 | 39.97 | 38.82 | 39.80 | 166,011 | +0.04(+0.10%) |
Jan 10, 2024 | 40.84 | 41.20 | 39.00 | 39.76 | 222,328 | -1.34(-3.26%) |
Jan 09, 2024 | 41.76 | 41.76 | 39.69 | 41.10 | 155,149 | -1.42(-3.34%) |
Jan 08, 2024 | 42.75 | 43.31 | 42.36 | 42.52 | 132,271 | +0.25(+0.59%) |
Jan 05, 2024 | 42.50 | 44.23 | 41.83 | 42.27 | 135,179 | -0.59(-1.38%) |
Jan 04, 2024 | 41.57 | 43.91 | 41.45 | 42.86 | 161,900 | +1.41(+3.40%) |
Jan 03, 2024 | 43.00 | 43.18 | 41.09 | 41.45 | 188,154 | -2.50(-5.69%) |
Jan 02, 2024 | 45.33 | 45.95 | 43.80 | 43.95 | 205,472 | -1.52(-3.34%) |
Dec 29, 2023 | 45.90 | 46.30 | 44.57 | 45.47 | 158,422 | -0.38(-0.83%) |
Dec 28, 2023 | 46.15 | 46.61 | 45.50 | 45.85 | 107,665 | -0.26(-0.56%) |
Dec 27, 2023 | 44.80 | 46.32 | 44.53 | 46.11 | 154,104 | +1.24(+2.76%) |
Dec 26, 2023 | 44.65 | 45.12 | 43.91 | 44.87 | 86,946 | +0.22(+0.49%) |
Dec 22, 2023 | 44.47 | 45.07 | 44.02 | 44.65 | 78,134 | +0.18(+0.40%) |
Dec 21, 2023 | 44.64 | 44.70 | 43.52 | 44.47 | 89,188 | +0.79(+1.81%) |
Dec 20, 2023 | 44.18 | 45.39 | 43.63 | 43.68 | 144,947 | -0.22(-0.50%) |
Dec 19, 2023 | 43.54 | 44.49 | 43.30 | 43.90 | 87,598 | +0.64(+1.48%) |
Dec 18, 2023 | 43.21 | 43.90 | 42.48 | 43.26 | 91,653 | +0.05(+0.12%) |
Dec 15, 2023 | 44.69 | 44.69 | 42.19 | 43.21 | 178,295 | -1.04(-2.35%) |
Dec 14, 2023 | 43.99 | 44.70 | 42.81 | 44.25 | 149,374 | +1.03(+2.38%) |
Dec 13, 2023 | 42.46 | 43.33 | 41.10 | 43.22 | 125,223 | +1.18(+2.81%) |
Dec 12, 2023 | 41.51 | 42.30 | 41.37 | 42.04 | 95,049 | +0.56(+1.35%) |
Dec 11, 2023 | 42.21 | 42.34 | 41.27 | 41.48 | 141,187 | -0.48(-1.14%) |
Dec 08, 2023 | 40.27 | 42.22 | 40.27 | 41.96 | 179,124 | +1.69(+4.20%) |
Dec 07, 2023 | 40.75 | 40.75 | 39.52 | 40.27 | 115,240 | +0.06(+0.15%) |
Dec 06, 2023 | 41.50 | 41.74 | 39.86 | 40.21 | 117,851 | -0.57(-1.40%) |
Dec 05, 2023 | 40.57 | 41.00 | 39.51 | 40.78 | 89,077 | +0.19(+0.47%) |
Dec 04, 2023 | 39.44 | 41.22 | 39.19 | 40.59 | 217,650 | +0.68(+1.70%) |
Dec 01, 2023 | 38.25 | 39.99 | 37.88 | 39.91 | 121,982 | +1.79(+4.70%) |
Nov 30, 2023 | 37.53 | 38.43 | 37.11 | 38.12 | 85,969 | +0.40(+1.06%) |
Nov 29, 2023 | 39.10 | 39.69 | 37.33 | 37.72 | 141,718 | -1.14(-2.93%) |
Nov 28, 2023 | 39.94 | 39.94 | 38.30 | 38.86 | 93,317 | -0.87(-2.19%) |
Nov 27, 2023 | 40.22 | 40.39 | 39.22 | 39.73 | 122,501 | -0.75(-1.85%) |
Nov 24, 2023 | 40.48 | 41.02 | 40.10 | 40.48 | 93,088 | +0.23(+0.57%) |
Nov 22, 2023 | 38.82 | 40.36 | 38.60 | 40.25 | 149,161 | +1.66(+4.30%) |
Nov 21, 2023 | 38.97 | 39.30 | 38.43 | 38.59 | 107,288 | -0.46(-1.18%) |
Nov 20, 2023 | 39.98 | 39.99 | 38.47 | 39.05 | 110,318 | -0.82(-2.06%) |
Nov 17, 2023 | 40.65 | 40.65 | 38.65 | 39.87 | 114,168 | +0.50(+1.27%) |
Nov 16, 2023 | 39.43 | 39.87 | 38.77 | 39.37 | 100,136 | -0.05(-0.13%) |
Nov 15, 2023 | 39.23 | 40.85 | 38.55 | 39.42 | 251,832 | +0.87(+2.26%) |
Nov 14, 2023 | 36.96 | 38.83 | 36.22 | 38.55 | 327,427 | +3.21(+9.08%) |
Nov 13, 2023 | 36.41 | 36.41 | 34.55 | 35.34 | 264,336 | -0.93(-2.56%) |
Nov 10, 2023 | 35.29 | 37.02 | 34.75 | 36.27 | 221,866 | +0.98(+2.78%) |
Nov 09, 2023 | 31.78 | 35.79 | 31.18 | 35.29 | 472,846 | +5.35(+17.87%) |
Nov 08, 2023 | 30.67 | 30.85 | 29.55 | 29.94 | 132,142 | -0.40(-1.32%) |
Nov 07, 2023 | 31.04 | 31.10 | 30.13 | 30.34 | 249,343 | +0.06(+0.20%) |
Nov 06, 2023 | 30.17 | 30.33 | 29.50 | 30.28 | 103,230 | +0.11(+0.36%) |
Nov 03, 2023 | 31.50 | 31.51 | 29.86 | 30.17 | 130,735 | -0.40(-1.31%) |
Nov 02, 2023 | 31.15 | 31.15 | 29.85 | 30.57 | 124,117 | +0.55(+1.83%) |