Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.92 | 45.92 | 43.61 | 43.65 | 138,648 | -2.10(-4.58%) |
Jan 30, 2024 | 46.33 | 48.58 | 45.36 | 45.74 | 227,465 | +1.92(+4.37%) |
Jan 29, 2024 | 43.41 | 43.96 | 42.66 | 43.83 | 106,040 | +0.42(+0.97%) |
Jan 26, 2024 | 43.74 | 44.18 | 43.16 | 43.41 | 195,557 | -0.04(-0.09%) |
Jan 25, 2024 | 43.08 | 43.94 | 42.63 | 43.45 | 135,441 | -0.06(-0.14%) |
Jan 24, 2024 | 43.76 | 44.00 | 43.31 | 43.51 | 74,026 | +0.49(+1.14%) |
Jan 23, 2024 | 43.01 | 43.32 | 42.44 | 43.02 | 83,479 | +0.02(+0.05%) |
Jan 22, 2024 | 41.98 | 43.01 | 41.96 | 43.00 | 84,316 | +1.72(+4.16%) |
Jan 19, 2024 | 40.72 | 41.36 | 39.84 | 41.28 | 76,675 | +0.85(+2.10%) |
Jan 18, 2024 | 40.49 | 40.63 | 39.91 | 40.43 | 97,547 | +0.45(+1.12%) |
Jan 17, 2024 | 39.75 | 40.37 | 38.37 | 39.98 | 83,100 | -0.32(-0.79%) |
Jan 16, 2024 | 41.09 | 41.09 | 40.23 | 40.30 | 70,918 | -0.92(-2.24%) |
Jan 12, 2024 | 41.95 | 42.19 | 40.84 | 41.23 | 65,415 | -0.41(-0.99%) |
Jan 11, 2024 | 42.06 | 43.09 | 41.11 | 41.64 | 93,180 | -0.40(-0.95%) |
Jan 10, 2024 | 41.50 | 42.10 | 41.41 | 42.04 | 53,374 | +0.28(+0.67%) |
Jan 09, 2024 | 41.68 | 41.87 | 40.33 | 41.76 | 68,012 | -0.38(-0.90%) |
Jan 08, 2024 | 41.28 | 42.16 | 41.18 | 42.14 | 123,047 | +0.96(+2.33%) |
Jan 05, 2024 | 39.94 | 41.32 | 39.94 | 41.18 | 150,921 | +0.96(+2.38%) |
Jan 04, 2024 | 40.43 | 40.65 | 40.19 | 40.22 | 106,906 | +0.04(+0.10%) |
Jan 03, 2024 | 41.33 | 41.39 | 40.10 | 40.18 | 124,995 | -1.35(-3.24%) |
Jan 02, 2024 | 41.97 | 42.25 | 41.29 | 41.53 | 99,649 | -0.96(-2.25%) |
Dec 29, 2023 | 43.02 | 43.02 | 42.36 | 42.49 | 90,913 | -0.66(-1.53%) |
Dec 28, 2023 | 43.36 | 43.80 | 43.06 | 43.15 | 61,019 | -0.07(-0.16%) |
Dec 27, 2023 | 43.11 | 43.40 | 42.84 | 43.22 | 106,972 | +0.12(+0.28%) |
Dec 26, 2023 | 42.17 | 43.25 | 41.93 | 43.10 | 100,265 | +1.31(+3.13%) |
Dec 22, 2023 | 42.21 | 42.41 | 41.58 | 41.79 | 93,622 | -0.04(-0.10%) |
Dec 21, 2023 | 41.49 | 41.95 | 41.48 | 41.83 | 182,243 | +0.59(+1.43%) |
Dec 20, 2023 | 41.74 | 42.59 | 41.24 | 41.24 | 157,963 | -0.38(-0.91%) |
Dec 19, 2023 | 40.66 | 41.62 | 40.39 | 41.62 | 240,128 | +1.23(+3.04%) |
Dec 18, 2023 | 40.13 | 40.56 | 39.45 | 40.39 | 164,016 | +0.23(+0.57%) |
Dec 15, 2023 | 40.07 | 40.89 | 39.44 | 40.16 | 244,626 | +0.26(+0.65%) |
Dec 14, 2023 | 39.74 | 40.26 | 39.32 | 39.90 | 166,167 | +0.95(+2.43%) |
Dec 13, 2023 | 37.27 | 38.99 | 37.27 | 38.96 | 175,869 | +1.73(+4.66%) |
Dec 12, 2023 | 37.03 | 37.42 | 36.74 | 37.22 | 134,057 | +0.41(+1.11%) |
Dec 11, 2023 | 37.24 | 37.24 | 36.33 | 36.82 | 104,763 | -0.03(-0.08%) |
Dec 08, 2023 | 36.23 | 36.98 | 36.10 | 36.85 | 147,922 | +0.89(+2.46%) |
Dec 07, 2023 | 34.99 | 36.00 | 34.67 | 35.96 | 143,909 | +1.22(+3.53%) |
Dec 06, 2023 | 35.13 | 35.60 | 34.60 | 34.73 | 196,921 | -0.37(-1.05%) |
Dec 05, 2023 | 34.56 | 35.44 | 34.56 | 35.10 | 138,718 | +0.58(+1.67%) |
Dec 04, 2023 | 34.00 | 34.60 | 33.55 | 34.53 | 188,922 | +0.39(+1.14%) |
Dec 01, 2023 | 33.41 | 34.26 | 32.91 | 34.14 | 72,471 | +0.63(+1.87%) |
Nov 30, 2023 | 33.75 | 33.95 | 33.41 | 33.51 | 63,670 | -0.12(-0.36%) |
Nov 29, 2023 | 33.34 | 33.89 | 33.21 | 33.63 | 67,425 | +0.38(+1.14%) |
Nov 28, 2023 | 32.85 | 33.44 | 32.38 | 33.25 | 117,986 | +0.51(+1.55%) |
Nov 27, 2023 | 33.41 | 33.43 | 32.69 | 32.74 | 64,007 | -0.81(-2.40%) |
Nov 24, 2023 | 33.74 | 33.74 | 33.33 | 33.55 | 32,005 | -0.03(-0.09%) |
Nov 22, 2023 | 33.59 | 34.06 | 33.24 | 33.58 | 131,474 | +0.24(+0.72%) |
Nov 21, 2023 | 33.34 | 33.83 | 32.84 | 33.34 | 122,358 | -0.01(-0.03%) |
Nov 20, 2023 | 33.01 | 33.66 | 32.74 | 33.35 | 236,338 | +0.39(+1.18%) |
Nov 17, 2023 | 32.74 | 33.84 | 32.56 | 32.96 | 280,766 | +0.50(+1.53%) |
Nov 16, 2023 | 32.76 | 32.76 | 32.42 | 32.46 | 141,542 | -0.28(-0.85%) |
Nov 15, 2023 | 32.35 | 33.14 | 32.28 | 32.74 | 254,371 | +0.60(+1.86%) |
Nov 14, 2023 | 31.87 | 32.52 | 31.71 | 32.15 | 731,768 | +0.62(+1.96%) |
Nov 13, 2023 | 31.46 | 31.71 | 31.17 | 31.53 | 46,286 | +0.06(+0.19%) |
Nov 10, 2023 | 31.52 | 31.73 | 31.20 | 31.47 | 57,709 | +0.15(+0.48%) |
Nov 09, 2023 | 31.73 | 31.73 | 31.11 | 31.32 | 65,203 | -0.22(-0.69%) |
Nov 08, 2023 | 31.64 | 31.65 | 31.13 | 31.54 | 68,594 | +0.05(+0.16%) |
Nov 07, 2023 | 31.73 | 31.80 | 30.96 | 31.49 | 120,524 | -0.31(-0.97%) |
Nov 06, 2023 | 31.07 | 31.88 | 30.97 | 31.80 | 130,125 | +0.73(+2.34%) |
Nov 03, 2023 | 31.37 | 31.91 | 30.99 | 31.07 | 350,594 | -0.28(-0.89%) |
Nov 02, 2023 | 30.37 | 31.37 | 30.29 | 31.35 | 71,210 | +1.04(+3.42%) |