Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 39.44 | 40.63 | 38.61 | 39.77 | 135,158 | +0.02(+0.05%) |
Jan 30, 2024 | 42.27 | 42.88 | 39.61 | 39.75 | 123,412 | -2.94(-6.89%) |
Jan 29, 2024 | 42.97 | 42.97 | 41.55 | 42.69 | 102,072 | -0.35(-0.81%) |
Jan 26, 2024 | 43.23 | 43.64 | 41.23 | 43.04 | 71,947 | +0.17(+0.40%) |
Jan 25, 2024 | 43.26 | 44.04 | 42.23 | 42.87 | 271,655 | +0.31(+0.73%) |
Jan 24, 2024 | 42.17 | 43.09 | 40.52 | 42.56 | 174,997 | +1.27(+3.08%) |
Jan 23, 2024 | 41.93 | 42.23 | 40.86 | 41.29 | 98,942 | -0.22(-0.53%) |
Jan 22, 2024 | 39.81 | 41.67 | 38.85 | 41.51 | 143,813 | +1.84(+4.64%) |
Jan 19, 2024 | 39.29 | 39.74 | 38.08 | 39.67 | 86,368 | +0.73(+1.87%) |
Jan 18, 2024 | 39.52 | 39.52 | 37.88 | 38.94 | 91,783 | -0.05(-0.13%) |
Jan 17, 2024 | 38.75 | 39.30 | 37.67 | 38.99 | 118,206 | -0.45(-1.14%) |
Jan 16, 2024 | 38.74 | 39.84 | 37.67 | 39.44 | 101,150 | +0.43(+1.10%) |
Jan 12, 2024 | 41.54 | 41.64 | 38.91 | 39.01 | 130,951 | -1.80(-4.41%) |
Jan 11, 2024 | 40.09 | 41.26 | 39.15 | 40.81 | 106,718 | +0.30(+0.74%) |
Jan 10, 2024 | 39.01 | 40.95 | 38.88 | 40.51 | 99,192 | +1.31(+3.34%) |
Jan 09, 2024 | 42.29 | 42.71 | 39.12 | 39.20 | 149,071 | -3.89(-9.03%) |
Jan 08, 2024 | 41.74 | 43.69 | 41.47 | 43.09 | 72,485 | +1.40(+3.36%) |
Jan 05, 2024 | 39.92 | 42.06 | 39.22 | 41.69 | 188,272 | +1.71(+4.28%) |
Jan 04, 2024 | 40.91 | 40.91 | 39.55 | 39.98 | 143,070 | -0.61(-1.50%) |
Jan 03, 2024 | 44.29 | 44.29 | 40.58 | 40.59 | 132,399 | -3.82(-8.60%) |
Jan 02, 2024 | 43.88 | 45.99 | 43.07 | 44.41 | 108,541 | +0.42(+0.95%) |
Dec 29, 2023 | 44.48 | 44.48 | 43.57 | 43.99 | 89,264 | -0.79(-1.76%) |
Dec 28, 2023 | 45.45 | 45.81 | 43.82 | 44.78 | 85,510 | -0.50(-1.10%) |
Dec 27, 2023 | 44.56 | 45.43 | 44.24 | 45.28 | 117,542 | +0.68(+1.52%) |
Dec 26, 2023 | 43.97 | 45.53 | 42.29 | 44.60 | 112,940 | +0.71(+1.62%) |
Dec 22, 2023 | 42.84 | 44.19 | 41.07 | 43.89 | 112,132 | +1.57(+3.71%) |
Dec 21, 2023 | 40.43 | 42.49 | 40.43 | 42.32 | 73,929 | +2.41(+6.04%) |
Dec 20, 2023 | 40.62 | 41.81 | 39.71 | 39.91 | 140,307 | -0.64(-1.58%) |
Dec 19, 2023 | 39.76 | 41.05 | 39.01 | 40.55 | 95,755 | +1.10(+2.79%) |
Dec 18, 2023 | 39.26 | 40.00 | 38.42 | 39.45 | 122,281 | +0.54(+1.39%) |
Dec 15, 2023 | 40.25 | 40.51 | 38.11 | 38.91 | 323,022 | -1.07(-2.68%) |
Dec 14, 2023 | 42.38 | 42.79 | 39.05 | 39.98 | 150,566 | -0.91(-2.23%) |
Dec 13, 2023 | 39.91 | 41.09 | 38.81 | 40.89 | 179,456 | +1.04(+2.61%) |
Dec 12, 2023 | 39.27 | 40.20 | 38.78 | 39.85 | 108,942 | +0.69(+1.76%) |
Dec 11, 2023 | 39.11 | 39.82 | 37.70 | 39.16 | 114,080 | +0.02(+0.05%) |
Dec 08, 2023 | 38.55 | 39.91 | 38.55 | 39.14 | 69,990 | +0.77(+2.01%) |
Dec 07, 2023 | 38.14 | 39.02 | 37.83 | 38.37 | 86,443 | +0.18(+0.47%) |
Dec 06, 2023 | 38.12 | 39.59 | 38.12 | 38.19 | 66,338 | +0.22(+0.58%) |
Dec 05, 2023 | 39.21 | 39.83 | 37.81 | 37.97 | 82,560 | -1.52(-3.85%) |
Dec 04, 2023 | 39.99 | 40.79 | 39.13 | 39.49 | 114,005 | -0.63(-1.57%) |
Dec 01, 2023 | 37.80 | 40.24 | 37.55 | 40.12 | 178,427 | +2.36(+6.25%) |
Nov 30, 2023 | 37.09 | 38.12 | 36.07 | 37.76 | 138,124 | +0.63(+1.70%) |
Nov 29, 2023 | 39.20 | 39.51 | 36.97 | 37.13 | 138,478 | -1.87(-4.79%) |
Nov 28, 2023 | 38.79 | 39.38 | 38.04 | 39.00 | 90,991 | +0.29(+0.75%) |
Nov 27, 2023 | 39.11 | 40.72 | 38.65 | 38.71 | 88,187 | -0.46(-1.17%) |
Nov 24, 2023 | 38.75 | 39.99 | 38.75 | 39.17 | 86,158 | +0.58(+1.50%) |
Nov 22, 2023 | 38.38 | 39.35 | 38.13 | 38.59 | 101,279 | +0.51(+1.34%) |
Nov 21, 2023 | 40.67 | 42.04 | 38.03 | 38.08 | 149,783 | -2.96(-7.21%) |
Nov 20, 2023 | 40.38 | 41.80 | 39.32 | 41.04 | 106,327 | +0.54(+1.33%) |
Nov 17, 2023 | 41.50 | 41.59 | 39.91 | 40.50 | 167,552 | -0.50(-1.22%) |
Nov 16, 2023 | 41.62 | 42.33 | 40.09 | 41.00 | 173,041 | -0.62(-1.49%) |
Nov 15, 2023 | 42.34 | 43.81 | 41.58 | 41.62 | 183,993 | -0.92(-2.16%) |
Nov 14, 2023 | 43.14 | 44.99 | 42.41 | 42.54 | 198,815 | +1.42(+3.45%) |
Nov 13, 2023 | 41.44 | 41.85 | 40.61 | 41.12 | 106,597 | -0.84(-2.00%) |
Nov 10, 2023 | 41.26 | 43.60 | 41.15 | 41.96 | 158,407 | +0.51(+1.22%) |
Nov 09, 2023 | 45.60 | 45.80 | 41.20 | 41.45 | 125,759 | -4.05(-8.89%) |
Nov 08, 2023 | 46.30 | 48.81 | 44.98 | 45.50 | 147,374 | -0.57(-1.24%) |
Nov 07, 2023 | 46.14 | 47.49 | 45.73 | 46.07 | 172,481 | -0.88(-1.87%) |
Nov 06, 2023 | 48.61 | 48.66 | 45.55 | 46.95 | 234,620 | -0.69(-1.45%) |
Nov 03, 2023 | 44.72 | 50.21 | 44.68 | 47.64 | 410,710 | +4.73(+11.02%) |
Nov 02, 2023 | 42.39 | 43.85 | 41.66 | 42.91 | 271,609 | +1.29(+3.10%) |