Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.38 | 42.46 | 40.40 | 40.44 | 74,552 | -1.99(-4.69%) |
Jan 30, 2024 | 42.69 | 43.08 | 42.15 | 42.43 | 79,764 | -0.45(-1.05%) |
Jan 29, 2024 | 42.20 | 42.89 | 42.03 | 42.88 | 44,907 | +0.44(+1.04%) |
Jan 26, 2024 | 42.46 | 42.65 | 42.27 | 42.44 | 34,603 | +0.23(+0.54%) |
Jan 25, 2024 | 42.68 | 42.68 | 42.07 | 42.21 | 91,133 | -0.07(-0.17%) |
Jan 24, 2024 | 42.50 | 42.63 | 42.15 | 42.28 | 44,446 | -0.02(-0.05%) |
Jan 23, 2024 | 43.00 | 43.00 | 42.14 | 42.30 | 68,800 | -0.17(-0.40%) |
Jan 22, 2024 | 41.88 | 42.56 | 41.66 | 42.47 | 76,730 | +0.97(+2.34%) |
Jan 19, 2024 | 41.54 | 41.99 | 41.03 | 41.50 | 77,840 | +0.27(+0.65%) |
Jan 18, 2024 | 40.02 | 41.25 | 39.62 | 41.23 | 100,841 | +1.17(+2.92%) |
Jan 17, 2024 | 39.87 | 40.67 | 39.87 | 40.06 | 91,407 | -0.40(-0.99%) |
Jan 16, 2024 | 41.07 | 41.15 | 40.19 | 40.46 | 59,027 | -0.61(-1.49%) |
Jan 12, 2024 | 41.88 | 42.20 | 40.92 | 41.07 | 52,280 | -0.26(-0.63%) |
Jan 11, 2024 | 39.87 | 41.58 | 39.87 | 41.33 | 126,183 | +1.29(+3.22%) |
Jan 10, 2024 | 39.21 | 40.31 | 38.98 | 40.04 | 98,966 | +0.88(+2.25%) |
Jan 09, 2024 | 38.57 | 39.31 | 38.17 | 39.16 | 81,083 | +0.11(+0.28%) |
Jan 08, 2024 | 40.33 | 41.18 | 38.51 | 39.05 | 140,867 | -1.61(-3.96%) |
Jan 05, 2024 | 39.00 | 44.96 | 39.00 | 40.66 | 439,407 | +1.29(+3.28%) |
Jan 04, 2024 | 40.24 | 40.86 | 39.03 | 39.37 | 300,382 | -0.52(-1.30%) |
Jan 03, 2024 | 40.98 | 41.41 | 39.61 | 39.89 | 166,418 | -0.83(-2.04%) |
Jan 02, 2024 | 43.38 | 43.43 | 40.32 | 40.72 | 132,574 | -2.81(-6.46%) |
Dec 29, 2023 | 43.12 | 43.67 | 42.62 | 43.53 | 158,112 | +0.56(+1.30%) |
Dec 28, 2023 | 42.79 | 43.07 | 42.44 | 42.97 | 46,389 | +0.11(+0.26%) |
Dec 27, 2023 | 42.34 | 42.90 | 42.34 | 42.86 | 45,253 | +0.36(+0.85%) |
Dec 26, 2023 | 41.20 | 42.55 | 41.20 | 42.50 | 55,227 | +0.89(+2.14%) |
Dec 22, 2023 | 41.49 | 41.94 | 40.59 | 41.61 | 68,646 | +0.14(+0.34%) |
Dec 21, 2023 | 41.71 | 41.88 | 40.80 | 41.47 | 67,158 | +0.34(+0.83%) |
Dec 20, 2023 | 41.28 | 42.33 | 40.71 | 41.13 | 71,307 | -0.02(-0.05%) |
Dec 19, 2023 | 40.65 | 41.76 | 40.65 | 41.15 | 76,957 | +0.45(+1.11%) |
Dec 18, 2023 | 40.38 | 40.89 | 39.79 | 40.70 | 45,276 | +0.38(+0.94%) |
Dec 15, 2023 | 41.00 | 41.00 | 39.64 | 40.32 | 115,281 | -0.39(-0.96%) |
Dec 14, 2023 | 40.44 | 40.93 | 39.53 | 40.71 | 83,038 | +0.50(+1.24%) |
Dec 13, 2023 | 39.50 | 40.21 | 38.34 | 40.21 | 72,880 | +0.75(+1.90%) |
Dec 12, 2023 | 39.64 | 40.13 | 39.34 | 39.46 | 34,041 | -0.27(-0.68%) |
Dec 11, 2023 | 39.94 | 40.02 | 39.61 | 39.73 | 27,424 | -0.20(-0.50%) |
Dec 08, 2023 | 40.39 | 40.48 | 39.82 | 39.93 | 38,311 | -0.80(-1.96%) |
Dec 07, 2023 | 38.29 | 41.09 | 37.89 | 40.73 | 160,113 | +2.39(+6.23%) |
Dec 06, 2023 | 39.24 | 39.40 | 38.09 | 38.34 | 36,986 | -0.71(-1.82%) |
Dec 05, 2023 | 39.50 | 39.73 | 38.92 | 39.05 | 39,973 | -0.49(-1.24%) |
Dec 04, 2023 | 39.35 | 40.00 | 39.20 | 39.54 | 46,374 | +0.24(+0.61%) |
Dec 01, 2023 | 39.06 | 39.41 | 38.66 | 39.30 | 71,055 | +0.42(+1.08%) |
Nov 30, 2023 | 39.68 | 39.68 | 38.73 | 38.88 | 46,477 | -0.39(-0.99%) |
Nov 29, 2023 | 39.22 | 39.75 | 39.01 | 39.27 | 70,240 | +0.10(+0.26%) |
Nov 28, 2023 | 39.26 | 39.58 | 39.05 | 39.17 | 46,028 | -0.86(-2.15%) |
Nov 27, 2023 | 39.93 | 40.26 | 39.50 | 40.03 | 29,823 | -0.04(-0.10%) |
Nov 24, 2023 | 40.02 | 40.12 | 39.84 | 40.07 | 9,142 | +0.24(+0.60%) |
Nov 22, 2023 | 40.00 | 40.41 | 39.52 | 39.83 | 39,708 | +0.16(+0.40%) |
Nov 21, 2023 | 39.11 | 39.88 | 38.85 | 39.67 | 34,988 | +0.42(+1.07%) |
Nov 20, 2023 | 39.18 | 39.45 | 38.90 | 39.25 | 59,449 | +0.34(+0.87%) |
Nov 17, 2023 | 38.28 | 39.25 | 38.28 | 38.91 | 79,698 | +0.54(+1.41%) |
Nov 16, 2023 | 38.42 | 39.07 | 38.15 | 38.37 | 89,693 | -0.02(-0.05%) |
Nov 15, 2023 | 38.13 | 38.49 | 37.90 | 38.39 | 52,422 | +0.57(+1.51%) |
Nov 14, 2023 | 37.04 | 37.90 | 36.78 | 37.82 | 119,540 | +1.13(+3.08%) |
Nov 13, 2023 | 37.58 | 37.58 | 36.28 | 36.69 | 66,865 | -1.14(-3.01%) |
Nov 10, 2023 | 36.77 | 38.30 | 36.47 | 37.83 | 64,807 | +1.13(+3.08%) |
Nov 09, 2023 | 36.21 | 37.35 | 36.12 | 36.70 | 81,222 | +0.37(+1.02%) |
Nov 08, 2023 | 36.17 | 36.46 | 35.98 | 36.33 | 67,151 | -0.02(-0.06%) |
Nov 07, 2023 | 35.04 | 36.82 | 34.65 | 36.35 | 95,609 | +1.40(+4.01%) |
Nov 06, 2023 | 35.22 | 36.09 | 34.43 | 34.95 | 107,136 | -0.98(-2.73%) |
Nov 03, 2023 | 35.69 | 36.74 | 34.39 | 35.93 | 250,736 | +0.85(+2.42%) |
Nov 02, 2023 | 35.36 | 35.67 | 32.19 | 35.08 | 295,623 | -3.55(-9.19%) |