Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.23 | 43.64 | 42.33 | 43.64 | 9,225 | +0.85(+1.98%) |
Jan 30, 2024 | 43.34 | 43.34 | 42.75 | 42.80 | 7,407 | +0.27(+0.63%) |
Jan 29, 2024 | 42.92 | 42.95 | 42.48 | 42.53 | 8,548 | +0.38(+0.90%) |
Jan 26, 2024 | 42.10 | 42.76 | 42.10 | 42.15 | 12,324 | -0.05(-0.12%) |
Jan 25, 2024 | 41.81 | 42.44 | 41.81 | 42.20 | 2,377 | +0.50(+1.19%) |
Jan 24, 2024 | 42.31 | 42.31 | 41.64 | 41.70 | 11,221 | -0.04(-0.10%) |
Jan 23, 2024 | 41.29 | 41.74 | 41.17 | 41.74 | 224,257 | -0.30(-0.72%) |
Jan 22, 2024 | 42.01 | 42.30 | 41.54 | 42.05 | 12,913 | +1.22(+2.99%) |
Jan 19, 2024 | 41.00 | 41.00 | 40.10 | 40.83 | 3,482 | -0.83(-2.00%) |
Jan 18, 2024 | 42.28 | 42.92 | 41.66 | 41.66 | 1,069 | -0.25(-0.60%) |
Jan 17, 2024 | 41.30 | 41.91 | 41.23 | 41.91 | 3,862 | +0.14(+0.33%) |
Jan 16, 2024 | 42.36 | 42.56 | 41.78 | 41.78 | 2,904 | -1.47(-3.39%) |
Jan 12, 2024 | 43.30 | 43.30 | 42.84 | 43.24 | 16,203 | +1.14(+2.71%) |
Jan 11, 2024 | 43.29 | 43.29 | 42.09 | 42.10 | 1,951 | -0.22(-0.53%) |
Jan 10, 2024 | 42.87 | 43.08 | 42.32 | 42.32 | 3,159 | +0.21(+0.50%) |
Jan 09, 2024 | 42.24 | 42.88 | 42.11 | 42.11 | 2,518 | -1.00(-2.32%) |
Jan 08, 2024 | 42.89 | 43.16 | 42.52 | 43.12 | 7,761 | +0.98(+2.34%) |
Jan 05, 2024 | 42.48 | 42.77 | 42.13 | 42.13 | 2,111 | -1.12(-2.59%) |
Jan 04, 2024 | 42.95 | 43.56 | 42.28 | 43.25 | 3,341 | +1.24(+2.95%) |
Jan 03, 2024 | 42.32 | 42.77 | 41.80 | 42.01 | 14,538 | -1.49(-3.42%) |
Jan 02, 2024 | 44.23 | 44.23 | 43.50 | 43.50 | 1,734 | -0.50(-1.13%) |
Dec 29, 2023 | 44.67 | 44.67 | 44.00 | 44.00 | 1,627 | -0.40(-0.90%) |
Dec 28, 2023 | 44.18 | 44.53 | 43.72 | 44.40 | 1,579 | +0.53(+1.21%) |
Dec 27, 2023 | 45.21 | 45.21 | 43.73 | 43.87 | 2,987 | -1.15(-2.55%) |
Dec 26, 2023 | 44.99 | 45.04 | 43.97 | 45.02 | 2,047 | +2.15(+5.01%) |
Dec 22, 2023 | 44.52 | 44.52 | 42.87 | 42.87 | 11,201 | +0.07(+0.16%) |
Dec 21, 2023 | 44.38 | 44.38 | 42.80 | 42.80 | 1,081 | -1.76(-3.95%) |
Dec 20, 2023 | 44.48 | 44.56 | 43.07 | 44.56 | 1,678 | -0.04(-0.09%) |
Dec 19, 2023 | 43.27 | 45.17 | 43.27 | 44.60 | 3,134 | +1.06(+2.43%) |
Dec 18, 2023 | 43.49 | 43.54 | 42.95 | 43.54 | 37,634 | +0.43(+0.99%) |
Dec 15, 2023 | 42.89 | 43.59 | 42.89 | 43.11 | 1,952 | -0.17(-0.40%) |
Dec 14, 2023 | 43.40 | 43.71 | 42.94 | 43.28 | 4,511 | +0.79(+1.86%) |
Dec 13, 2023 | 42.92 | 42.92 | 42.36 | 42.49 | 3,720 | -0.01(-0.01%) |
Dec 12, 2023 | 42.45 | 42.51 | 41.74 | 42.50 | 6,645 | +0.81(+1.93%) |
Dec 11, 2023 | 41.48 | 42.36 | 41.21 | 41.69 | 5,907 | +1.19(+2.95%) |
Dec 08, 2023 | 40.96 | 41.00 | 40.35 | 40.50 | 1,772 | -0.39(-0.96%) |
Dec 07, 2023 | 40.65 | 40.89 | 40.65 | 40.89 | 1,706 | +0.66(+1.65%) |
Dec 06, 2023 | 40.48 | 40.88 | 40.01 | 40.23 | 2,902 | +0.43(+1.08%) |
Dec 05, 2023 | 40.00 | 40.77 | 39.80 | 39.80 | 11,796 | +0.33(+0.83%) |
Dec 04, 2023 | 39.67 | 40.27 | 39.47 | 39.47 | 3,227 | -0.52(-1.31%) |
Dec 01, 2023 | 40.76 | 40.76 | 40.00 | 40.00 | 3,092 | +0.84(+2.13%) |
Nov 30, 2023 | 40.47 | 40.47 | 39.16 | 39.16 | 3,370 | +0.21(+0.53%) |
Nov 29, 2023 | 38.88 | 39.66 | 38.53 | 38.95 | 1,691 | +0.90(+2.37%) |
Nov 28, 2023 | 38.70 | 38.73 | 38.05 | 38.05 | 18,286 | -0.37(-0.96%) |
Nov 27, 2023 | 37.74 | 38.67 | 37.74 | 38.42 | 45,833 | -0.33(-0.86%) |
Nov 24, 2023 | 38.75 | 38.75 | 38.75 | 38.75 | 913 | +0.64(+1.68%) |
Nov 22, 2023 | 38.72 | 38.72 | 38.11 | 38.11 | 687 | -0.08(-0.21%) |
Nov 21, 2023 | 38.26 | 38.71 | 38.19 | 38.19 | 1,197 | -0.43(-1.12%) |
Nov 20, 2023 | 38.67 | 38.67 | 37.86 | 38.63 | 3,150 | +0.13(+0.34%) |
Nov 17, 2023 | 38.51 | 38.51 | 36.97 | 38.49 | 3,219 | +0.82(+2.18%) |
Nov 16, 2023 | 37.92 | 38.62 | 37.39 | 37.67 | 53,655 | +0.32(+0.87%) |
Nov 15, 2023 | 38.37 | 38.38 | 37.35 | 37.35 | 4,396 | -0.12(-0.33%) |
Nov 14, 2023 | 37.65 | 37.73 | 37.46 | 37.47 | 2,630 | +1.30(+3.59%) |
Nov 13, 2023 | 35.61 | 36.39 | 35.32 | 36.17 | 3,166 | +0.86(+2.45%) |
Nov 10, 2023 | 35.11 | 36.50 | 35.11 | 35.31 | 2,677 | -0.49(-1.36%) |
Nov 09, 2023 | 35.87 | 35.87 | 35.80 | 35.80 | 1,709 | +0.31(+0.86%) |
Nov 08, 2023 | 34.58 | 35.49 | 34.05 | 35.49 | 2,373 | +1.32(+3.86%) |
Nov 07, 2023 | 34.18 | 34.89 | 34.17 | 34.17 | 1,784 | +0.20(+0.58%) |
Nov 06, 2023 | 35.03 | 35.26 | 33.96 | 33.97 | 2,959 | -0.08(-0.24%) |
Nov 03, 2023 | 34.45 | 35.54 | 33.65 | 34.06 | 2,015 | -0.32(-0.94%) |
Nov 02, 2023 | 35.00 | 35.23 | 33.93 | 34.38 | 6,080 | +1.67(+5.11%) |