Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.84 | 47.05 | 45.84 | 46.80 | 24,812 | +0.58(+1.26%) |
Jan 30, 2024 | 46.42 | 46.57 | 45.93 | 46.22 | 8,107 | +1.54(+3.44%) |
Jan 29, 2024 | 43.71 | 45.38 | 43.71 | 44.68 | 21,484 | +1.15(+2.64%) |
Jan 26, 2024 | 43.86 | 44.08 | 43.38 | 43.53 | 7,977 | +0.58(+1.35%) |
Jan 25, 2024 | 42.02 | 43.27 | 42.02 | 42.95 | 16,963 | -0.01(-0.02%) |
Jan 24, 2024 | 41.95 | 43.20 | 41.95 | 42.96 | 32,445 | -2.67(-5.85%) |
Jan 23, 2024 | 46.68 | 46.68 | 45.38 | 45.63 | 30,878 | -4.37(-8.73%) |
Jan 22, 2024 | 51.19 | 51.19 | 49.92 | 49.99 | 24,312 | +2.27(+4.77%) |
Jan 19, 2024 | 49.45 | 49.78 | 47.46 | 47.72 | 24,376 | -0.62(-1.28%) |
Jan 18, 2024 | 48.19 | 48.66 | 47.97 | 48.34 | 14,594 | -0.37(-0.76%) |
Jan 17, 2024 | 49.71 | 49.71 | 48.49 | 48.71 | 45,870 | +2.44(+5.27%) |
Jan 16, 2024 | 45.40 | 46.44 | 45.29 | 46.27 | 20,930 | +2.83(+6.51%) |
Jan 12, 2024 | 42.89 | 43.44 | 42.53 | 43.44 | 12,074 | +0.20(+0.46%) |
Jan 11, 2024 | 43.21 | 43.93 | 43.06 | 43.24 | 21,871 | -1.25(-2.80%) |
Jan 10, 2024 | 44.38 | 44.60 | 44.30 | 44.49 | 12,982 | +0.09(+0.20%) |
Jan 09, 2024 | 44.32 | 44.56 | 44.30 | 44.40 | 21,121 | +1.67(+3.91%) |
Jan 08, 2024 | 43.66 | 43.75 | 42.72 | 42.73 | 15,628 | +1.09(+2.61%) |
Jan 05, 2024 | 41.19 | 41.70 | 40.95 | 41.64 | 3,787 | +0.39(+0.96%) |
Jan 04, 2024 | 40.97 | 41.25 | 40.71 | 41.25 | 5,621 | +1.08(+2.69%) |
Jan 03, 2024 | 41.28 | 41.28 | 40.08 | 40.17 | 9,860 | -1.50(-3.60%) |
Jan 02, 2024 | 40.95 | 41.77 | 40.94 | 41.67 | 15,444 | +2.50(+6.38%) |
Dec 29, 2023 | 39.15 | 39.52 | 39.04 | 39.17 | 8,187 | -0.56(-1.41%) |
Dec 28, 2023 | 40.17 | 40.17 | 39.30 | 39.73 | 34,985 | -2.09(-5.01%) |
Dec 27, 2023 | 41.73 | 42.15 | 41.49 | 41.82 | 10,141 | -0.22(-0.53%) |
Dec 26, 2023 | 41.77 | 42.20 | 41.77 | 42.05 | 2,268 | -0.46(-1.07%) |
Dec 22, 2023 | 43.15 | 43.18 | 42.33 | 42.51 | 14,479 | +2.20(+5.45%) |
Dec 21, 2023 | 41.44 | 41.57 | 40.31 | 40.31 | 30,792 | -2.84(-6.59%) |
Dec 20, 2023 | 42.21 | 43.18 | 41.90 | 43.15 | 22,273 | +2.23(+5.45%) |
Dec 19, 2023 | 41.43 | 41.43 | 40.72 | 40.92 | 20,868 | -0.98(-2.34%) |
Dec 18, 2023 | 41.38 | 42.20 | 41.38 | 41.90 | 15,554 | +0.82(+2.00%) |
Dec 15, 2023 | 40.52 | 41.08 | 40.15 | 41.08 | 12,276 | +0.08(+0.20%) |
Dec 14, 2023 | 42.15 | 42.15 | 40.93 | 41.00 | 22,694 | -1.02(-2.44%) |
Dec 13, 2023 | 42.53 | 43.69 | 42.01 | 42.02 | 19,608 | +0.26(+0.62%) |
Dec 12, 2023 | 42.44 | 42.44 | 41.75 | 41.77 | 4,320 | -0.49(-1.16%) |
Dec 11, 2023 | 42.87 | 43.05 | 42.19 | 42.26 | 14,492 | -0.28(-0.66%) |
Dec 08, 2023 | 42.41 | 42.58 | 42.33 | 42.54 | 5,438 | +1.11(+2.67%) |
Dec 07, 2023 | 41.74 | 41.87 | 41.34 | 41.43 | 7,101 | -0.21(-0.51%) |
Dec 06, 2023 | 40.98 | 41.64 | 40.86 | 41.64 | 3,675 | -0.06(-0.15%) |
Dec 05, 2023 | 42.13 | 42.19 | 41.68 | 41.71 | 19,209 | +1.31(+3.25%) |
Dec 04, 2023 | 39.98 | 40.49 | 39.83 | 40.39 | 6,215 | +1.74(+4.51%) |
Dec 01, 2023 | 39.33 | 39.33 | 38.65 | 38.65 | 5,830 | +0.82(+2.18%) |
Nov 30, 2023 | 37.83 | 38.56 | 37.71 | 37.83 | 11,523 | -0.19(-0.51%) |
Nov 29, 2023 | 37.84 | 38.14 | 37.47 | 38.02 | 10,851 | +1.78(+4.92%) |
Nov 28, 2023 | 35.97 | 36.52 | 35.97 | 36.24 | 13,920 | +0.85(+2.42%) |
Nov 27, 2023 | 35.28 | 35.46 | 35.28 | 35.38 | 4,377 | +0.85(+2.47%) |
Nov 24, 2023 | 35.09 | 35.09 | 34.50 | 34.53 | 6,094 | -0.22(-0.63%) |
Nov 22, 2023 | 34.71 | 34.83 | 34.68 | 34.75 | 2,531 | -0.21(-0.61%) |
Nov 21, 2023 | 34.73 | 35.03 | 34.47 | 34.96 | 8,069 | +1.28(+3.79%) |
Nov 20, 2023 | 34.16 | 34.16 | 33.57 | 33.68 | 3,837 | -1.54(-4.38%) |
Nov 17, 2023 | 34.73 | 35.23 | 34.73 | 35.23 | 729 | +0.04(+0.11%) |
Nov 16, 2023 | 35.14 | 35.38 | 34.57 | 35.19 | 17,695 | +2.65(+8.15%) |
Nov 15, 2023 | 33.04 | 33.04 | 31.96 | 32.54 | 19,957 | -1.64(-4.79%) |
Nov 14, 2023 | 35.02 | 35.02 | 33.88 | 34.17 | 15,114 | -1.47(-4.12%) |
Nov 13, 2023 | 35.95 | 36.12 | 35.25 | 35.64 | 9,399 | -0.87(-2.39%) |
Nov 10, 2023 | 36.88 | 37.07 | 36.51 | 36.51 | 10,369 | +0.15(+0.42%) |
Nov 09, 2023 | 35.64 | 36.52 | 35.40 | 36.36 | 18,730 | +0.97(+2.75%) |
Nov 08, 2023 | 35.36 | 35.47 | 35.13 | 35.39 | 8,940 | +0.57(+1.64%) |
Nov 07, 2023 | 35.39 | 35.39 | 34.64 | 34.81 | 9,894 | +0.26(+0.76%) |
Nov 06, 2023 | 34.02 | 34.68 | 34.01 | 34.55 | 5,711 | -0.21(-0.59%) |
Nov 03, 2023 | 34.79 | 35.09 | 34.58 | 34.76 | 9,443 | -1.73(-4.73%) |
Nov 02, 2023 | 36.61 | 36.74 | 36.39 | 36.48 | 14,784 | -0.70(-1.88%) |