Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.02 | 41.81 | 40.66 | 40.71 | 628,987 | -1.74(-4.09%) |
Jan 30, 2024 | 42.26 | 42.59 | 42.26 | 42.45 | 835,580 | +0.09(+0.21%) |
Jan 29, 2024 | 41.75 | 42.36 | 41.69 | 42.36 | 181,791 | +0.52(+1.23%) |
Jan 26, 2024 | 41.62 | 42.12 | 41.62 | 41.84 | 131,454 | +0.25(+0.60%) |
Jan 25, 2024 | 42.03 | 42.03 | 41.14 | 41.60 | 158,961 | -0.06(-0.14%) |
Jan 24, 2024 | 41.46 | 41.95 | 41.31 | 41.66 | 264,718 | +0.52(+1.25%) |
Jan 23, 2024 | 41.36 | 41.49 | 40.87 | 41.14 | 267,882 | -0.13(-0.31%) |
Jan 22, 2024 | 41.16 | 41.46 | 40.91 | 41.27 | 337,573 | +0.31(+0.75%) |
Jan 19, 2024 | 39.71 | 40.96 | 39.55 | 40.96 | 427,567 | +1.38(+3.49%) |
Jan 18, 2024 | 39.80 | 40.03 | 39.00 | 39.58 | 357,842 | -0.05(-0.13%) |
Jan 17, 2024 | 39.26 | 40.10 | 39.19 | 39.63 | 299,331 | -0.17(-0.42%) |
Jan 16, 2024 | 39.89 | 40.10 | 39.40 | 39.80 | 1,085,510 | -0.59(-1.45%) |
Jan 12, 2024 | 41.05 | 41.32 | 40.09 | 40.39 | 243,404 | -0.60(-1.45%) |
Jan 11, 2024 | 41.29 | 41.29 | 40.34 | 40.98 | 280,455 | -0.58(-1.39%) |
Jan 10, 2024 | 41.50 | 41.61 | 41.10 | 41.56 | 133,658 | +0.07(+0.17%) |
Jan 09, 2024 | 41.60 | 41.72 | 41.40 | 41.49 | 147,205 | -0.56(-1.32%) |
Jan 08, 2024 | 41.63 | 42.06 | 41.30 | 42.04 | 462,513 | +0.31(+0.74%) |
Jan 05, 2024 | 40.82 | 42.05 | 40.75 | 41.74 | 209,516 | +0.70(+1.72%) |
Jan 04, 2024 | 40.74 | 41.38 | 40.66 | 41.03 | 201,055 | +0.37(+0.90%) |
Jan 03, 2024 | 41.58 | 41.58 | 40.62 | 40.66 | 501,939 | -1.32(-3.15%) |
Jan 02, 2024 | 41.19 | 42.19 | 41.15 | 41.98 | 539,086 | +0.45(+1.08%) |
Dec 29, 2023 | 41.86 | 41.93 | 41.47 | 41.54 | 444,702 | -0.44(-1.04%) |
Dec 28, 2023 | 41.76 | 41.99 | 41.76 | 41.97 | 197,741 | +0.11(+0.26%) |
Dec 27, 2023 | 41.85 | 41.96 | 41.55 | 41.86 | 209,902 | +0.02(+0.05%) |
Dec 26, 2023 | 41.31 | 41.96 | 41.20 | 41.84 | 155,247 | +0.55(+1.32%) |
Dec 22, 2023 | 41.36 | 41.69 | 41.11 | 41.30 | 271,917 | +0.17(+0.41%) |
Dec 21, 2023 | 41.02 | 41.23 | 40.71 | 41.13 | 350,648 | +0.59(+1.44%) |
Dec 20, 2023 | 41.53 | 41.83 | 40.54 | 40.54 | 349,406 | -1.24(-2.97%) |
Dec 19, 2023 | 41.46 | 41.85 | 41.12 | 41.78 | 245,575 | +0.52(+1.26%) |
Dec 18, 2023 | 41.92 | 41.99 | 41.26 | 41.26 | 260,454 | -0.51(-1.22%) |
Dec 15, 2023 | 42.19 | 42.54 | 41.62 | 41.77 | 517,247 | -0.63(-1.48%) |
Dec 14, 2023 | 41.70 | 42.67 | 41.43 | 42.40 | 1,396,838 | +2.23(+5.55%) |
Dec 13, 2023 | 38.28 | 40.22 | 38.16 | 40.17 | 466,272 | +1.92(+5.03%) |
Dec 12, 2023 | 38.47 | 38.47 | 38.17 | 38.25 | 239,408 | -0.28(-0.74%) |
Dec 11, 2023 | 38.48 | 38.68 | 38.28 | 38.53 | 215,916 | -0.05(-0.13%) |
Dec 08, 2023 | 38.21 | 38.76 | 37.93 | 38.58 | 338,844 | +0.43(+1.13%) |
Dec 07, 2023 | 37.75 | 38.25 | 37.65 | 38.15 | 164,602 | +0.58(+1.54%) |
Dec 06, 2023 | 37.94 | 38.64 | 37.52 | 37.57 | 302,059 | -0.10(-0.26%) |
Dec 05, 2023 | 37.89 | 37.89 | 37.53 | 37.67 | 228,401 | -0.47(-1.24%) |
Dec 04, 2023 | 37.41 | 38.14 | 37.41 | 38.14 | 250,500 | +0.37(+0.99%) |
Dec 01, 2023 | 36.10 | 37.80 | 36.01 | 37.77 | 304,086 | +1.51(+4.17%) |
Nov 30, 2023 | 36.18 | 36.43 | 35.87 | 36.26 | 266,291 | +0.27(+0.76%) |
Nov 29, 2023 | 35.40 | 36.32 | 35.40 | 35.98 | 349,829 | +0.81(+2.32%) |
Nov 28, 2023 | 35.00 | 35.23 | 34.76 | 35.17 | 311,452 | +0.10(+0.28%) |
Nov 27, 2023 | 35.04 | 35.13 | 34.80 | 35.07 | 165,479 | -0.17(-0.47%) |
Nov 24, 2023 | 35.10 | 35.36 | 34.90 | 35.24 | 84,172 | +0.18(+0.50%) |
Nov 22, 2023 | 35.35 | 35.44 | 34.91 | 35.06 | 186,903 | -0.02(-0.06%) |
Nov 21, 2023 | 35.60 | 35.61 | 35.04 | 35.08 | 136,795 | -0.66(-1.84%) |
Nov 20, 2023 | 35.68 | 35.83 | 35.32 | 35.74 | 203,856 | -0.04(-0.11%) |
Nov 17, 2023 | 35.62 | 35.83 | 35.36 | 35.78 | 183,849 | +0.51(+1.45%) |
Nov 16, 2023 | 35.51 | 35.60 | 35.02 | 35.27 | 247,469 | -0.29(-0.83%) |
Nov 15, 2023 | 34.80 | 35.64 | 34.80 | 35.56 | 400,300 | +0.80(+2.29%) |
Nov 14, 2023 | 33.87 | 35.17 | 33.87 | 34.77 | 764,936 | +2.02(+6.17%) |
Nov 13, 2023 | 32.64 | 32.91 | 32.39 | 32.74 | 394,586 | -0.11(-0.33%) |
Nov 10, 2023 | 32.76 | 32.90 | 32.35 | 32.85 | 204,219 | +0.26(+0.78%) |
Nov 09, 2023 | 33.40 | 33.44 | 32.50 | 32.60 | 262,063 | -0.61(-1.83%) |
Nov 08, 2023 | 33.53 | 33.53 | 33.09 | 33.21 | 913,441 | -0.28(-0.85%) |
Nov 07, 2023 | 33.54 | 33.74 | 33.34 | 33.49 | 177,865 | -0.25(-0.73%) |
Nov 06, 2023 | 34.23 | 34.38 | 33.53 | 33.74 | 265,821 | -0.43(-1.26%) |
Nov 03, 2023 | 33.88 | 34.44 | 33.84 | 34.17 | 500,084 | +1.12(+3.39%) |
Nov 02, 2023 | 31.53 | 33.05 | 31.53 | 33.05 | 501,251 | +1.84(+5.88%) |