Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.35 | 47.35 | 45.00 | 45.00 | 33,291 | -2.68(-5.63%) |
Jan 30, 2024 | 47.94 | 47.94 | 47.10 | 47.68 | 14,548 | -0.26(-0.54%) |
Jan 29, 2024 | 47.52 | 47.95 | 47.20 | 47.94 | 12,316 | +0.68(+1.43%) |
Jan 26, 2024 | 47.66 | 47.66 | 47.13 | 47.27 | 7,572 | +0.06(+0.13%) |
Jan 25, 2024 | 47.00 | 47.39 | 46.53 | 47.21 | 15,184 | +0.23(+0.49%) |
Jan 24, 2024 | 47.58 | 47.58 | 46.67 | 46.98 | 20,671 | -0.24(-0.50%) |
Jan 23, 2024 | 48.19 | 48.68 | 46.59 | 47.22 | 25,514 | -0.64(-1.33%) |
Jan 22, 2024 | 46.85 | 48.13 | 46.85 | 47.85 | 28,122 | +1.12(+2.40%) |
Jan 19, 2024 | 46.02 | 46.74 | 45.23 | 46.73 | 15,771 | +1.12(+2.46%) |
Jan 18, 2024 | 45.56 | 45.63 | 45.11 | 45.61 | 12,512 | +0.17(+0.37%) |
Jan 17, 2024 | 44.97 | 45.68 | 44.87 | 45.44 | 25,242 | -0.33(-0.72%) |
Jan 16, 2024 | 46.23 | 46.32 | 45.77 | 45.77 | 23,363 | -1.06(-2.27%) |
Jan 12, 2024 | 47.47 | 47.57 | 46.48 | 46.83 | 13,202 | -0.04(-0.08%) |
Jan 11, 2024 | 47.05 | 47.05 | 45.86 | 46.87 | 16,864 | -0.71(-1.48%) |
Jan 10, 2024 | 47.28 | 47.63 | 47.04 | 47.57 | 13,545 | +0.04(+0.08%) |
Jan 09, 2024 | 47.50 | 47.81 | 47.23 | 47.54 | 16,983 | -0.62(-1.28%) |
Jan 08, 2024 | 47.59 | 48.25 | 47.59 | 48.15 | 12,843 | +0.22(+0.46%) |
Jan 05, 2024 | 47.09 | 48.21 | 47.09 | 47.93 | 42,136 | +0.92(+1.97%) |
Jan 04, 2024 | 46.85 | 47.53 | 46.76 | 47.01 | 21,202 | +0.49(+1.05%) |
Jan 03, 2024 | 48.50 | 48.50 | 46.49 | 46.52 | 29,674 | -2.11(-4.33%) |
Jan 02, 2024 | 47.75 | 49.61 | 47.55 | 48.63 | 38,346 | +0.19(+0.39%) |
Dec 29, 2023 | 49.33 | 49.55 | 48.40 | 48.44 | 24,847 | -1.24(-2.50%) |
Dec 28, 2023 | 50.13 | 50.13 | 49.52 | 49.68 | 12,973 | -0.55(-1.09%) |
Dec 27, 2023 | 50.24 | 50.44 | 49.77 | 50.23 | 17,734 | +0.05(+0.10%) |
Dec 26, 2023 | 49.30 | 50.28 | 49.30 | 50.18 | 15,753 | +1.29(+2.64%) |
Dec 22, 2023 | 48.34 | 49.18 | 48.34 | 48.89 | 19,545 | +0.87(+1.82%) |
Dec 21, 2023 | 47.92 | 48.21 | 47.50 | 48.01 | 21,793 | +0.19(+0.39%) |
Dec 20, 2023 | 48.99 | 49.77 | 47.73 | 47.82 | 24,045 | -0.95(-1.96%) |
Dec 19, 2023 | 48.19 | 49.15 | 48.18 | 48.78 | 27,559 | +0.90(+1.89%) |
Dec 18, 2023 | 48.15 | 48.68 | 47.87 | 47.87 | 18,745 | -0.75(-1.53%) |
Dec 15, 2023 | 48.69 | 48.69 | 47.33 | 48.62 | 78,150 | +0.43(+0.89%) |
Dec 14, 2023 | 47.20 | 48.64 | 47.20 | 48.19 | 36,840 | +2.06(+4.46%) |
Dec 13, 2023 | 44.19 | 46.46 | 43.58 | 46.13 | 53,179 | +2.25(+5.12%) |
Dec 12, 2023 | 44.09 | 44.23 | 43.19 | 43.89 | 13,661 | +0.12(+0.27%) |
Dec 11, 2023 | 44.57 | 44.61 | 43.67 | 43.77 | 15,213 | -1.13(-2.52%) |
Dec 08, 2023 | 44.00 | 45.23 | 43.75 | 44.90 | 18,433 | +1.19(+2.73%) |
Dec 07, 2023 | 42.53 | 43.92 | 42.53 | 43.71 | 24,441 | +1.06(+2.49%) |
Dec 06, 2023 | 43.00 | 44.04 | 42.61 | 42.65 | 14,930 | +0.03(+0.07%) |
Dec 05, 2023 | 42.74 | 42.87 | 42.07 | 42.62 | 27,047 | -0.59(-1.36%) |
Dec 04, 2023 | 42.09 | 43.20 | 42.09 | 43.20 | 12,378 | +0.78(+1.85%) |
Dec 01, 2023 | 39.97 | 42.50 | 39.94 | 42.42 | 35,083 | +2.03(+5.02%) |
Nov 30, 2023 | 40.78 | 41.12 | 40.22 | 40.39 | 16,398 | -0.48(-1.17%) |
Nov 29, 2023 | 40.42 | 41.59 | 40.42 | 40.87 | 10,164 | +0.38(+0.95%) |
Nov 28, 2023 | 40.27 | 40.94 | 40.27 | 40.48 | 10,255 | -0.15(-0.36%) |
Nov 27, 2023 | 41.12 | 41.26 | 40.63 | 40.63 | 15,363 | -0.94(-2.25%) |
Nov 24, 2023 | 41.22 | 41.85 | 41.21 | 41.57 | 8,966 | +0.20(+0.48%) |
Nov 22, 2023 | 42.40 | 42.40 | 41.22 | 41.37 | 6,239 | -0.29(-0.69%) |
Nov 21, 2023 | 41.99 | 42.42 | 41.66 | 41.66 | 7,800 | -0.84(-1.97%) |
Nov 20, 2023 | 42.33 | 42.55 | 42.21 | 42.50 | 12,923 | +0.15(+0.35%) |
Nov 17, 2023 | 41.92 | 42.58 | 41.83 | 42.35 | 22,051 | +0.57(+1.37%) |
Nov 16, 2023 | 41.95 | 42.22 | 41.54 | 41.78 | 60,941 | -0.64(-1.51%) |
Nov 15, 2023 | 42.14 | 42.86 | 42.14 | 42.42 | 23,837 | -0.11(-0.26%) |
Nov 14, 2023 | 41.51 | 42.89 | 41.51 | 42.53 | 35,811 | +2.50(+6.23%) |
Nov 13, 2023 | 38.87 | 40.19 | 38.87 | 40.03 | 8,734 | +0.57(+1.45%) |
Nov 10, 2023 | 39.37 | 39.70 | 38.90 | 39.46 | 15,678 | +0.37(+0.96%) |
Nov 09, 2023 | 39.46 | 39.90 | 38.83 | 39.08 | 17,703 | -0.62(-1.57%) |
Nov 08, 2023 | 40.03 | 40.30 | 39.39 | 39.70 | 23,854 | -0.58(-1.44%) |
Nov 07, 2023 | 40.68 | 41.33 | 40.16 | 40.29 | 31,566 | -1.16(-2.81%) |
Nov 06, 2023 | 41.68 | 42.00 | 41.41 | 41.45 | 17,881 | -0.49(-1.18%) |
Nov 03, 2023 | 41.07 | 42.30 | 41.07 | 41.94 | 66,824 | +1.90(+4.75%) |
Nov 02, 2023 | 38.11 | 40.40 | 38.10 | 40.04 | 27,970 | +2.46(+6.54%) |