Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.49 | 45.09 | 42.88 | 43.03 | 1,103,978 | -1.07(-2.43%) |
Jan 30, 2024 | 43.95 | 45.72 | 43.54 | 44.10 | 1,255,168 | +0.03(+0.07%) |
Jan 29, 2024 | 41.15 | 44.09 | 40.86 | 44.07 | 1,086,691 | +3.07(+7.49%) |
Jan 26, 2024 | 40.23 | 41.53 | 39.76 | 41.00 | 1,615,730 | +0.51(+1.26%) |
Jan 25, 2024 | 41.35 | 42.00 | 40.10 | 40.49 | 1,157,423 | -0.52(-1.27%) |
Jan 24, 2024 | 45.50 | 45.68 | 40.96 | 41.01 | 1,567,027 | -4.23(-9.35%) |
Jan 23, 2024 | 46.00 | 46.73 | 44.80 | 45.24 | 940,587 | -0.06(-0.13%) |
Jan 22, 2024 | 45.00 | 46.31 | 44.53 | 45.30 | 1,248,922 | +1.20(+2.72%) |
Jan 19, 2024 | 41.88 | 44.10 | 41.04 | 44.10 | 1,284,564 | +2.32(+5.55%) |
Jan 18, 2024 | 41.00 | 42.17 | 40.27 | 41.78 | 1,021,898 | +1.35(+3.34%) |
Jan 17, 2024 | 40.50 | 40.54 | 39.43 | 40.43 | 967,784 | -0.84(-2.04%) |
Jan 16, 2024 | 41.48 | 42.90 | 40.52 | 41.27 | 973,956 | -0.95(-2.24%) |
Jan 12, 2024 | 41.84 | 42.78 | 41.67 | 42.22 | 716,365 | -0.52(-1.23%) |
Jan 11, 2024 | 43.00 | 43.10 | 40.86 | 42.74 | 1,793,630 | -0.14(-0.33%) |
Jan 10, 2024 | 43.19 | 43.75 | 41.78 | 42.88 | 944,677 | -0.22(-0.51%) |
Jan 09, 2024 | 44.90 | 46.18 | 42.76 | 43.10 | 1,083,076 | -2.11(-4.67%) |
Jan 08, 2024 | 43.22 | 45.51 | 42.95 | 45.21 | 1,113,735 | +1.82(+4.19%) |
Jan 05, 2024 | 44.84 | 44.89 | 42.76 | 43.39 | 1,890,313 | -1.77(-3.92%) |
Jan 04, 2024 | 46.25 | 47.27 | 44.46 | 45.16 | 1,259,729 | -1.32(-2.84%) |
Jan 03, 2024 | 48.92 | 48.92 | 45.89 | 46.48 | 1,349,775 | -3.21(-6.46%) |
Jan 02, 2024 | 50.86 | 51.85 | 49.06 | 49.69 | 875,759 | -1.64(-3.20%) |
Dec 29, 2023 | 53.30 | 53.30 | 50.80 | 51.33 | 701,531 | -1.87(-3.52%) |
Dec 28, 2023 | 53.95 | 54.67 | 52.69 | 53.20 | 593,938 | -0.72(-1.34%) |
Dec 27, 2023 | 56.67 | 57.16 | 52.90 | 53.92 | 1,017,619 | -2.03(-3.63%) |
Dec 26, 2023 | 55.11 | 56.28 | 54.11 | 55.95 | 920,770 | +1.76(+3.25%) |
Dec 22, 2023 | 54.20 | 54.47 | 52.60 | 54.19 | 742,203 | +0.76(+1.42%) |
Dec 21, 2023 | 52.92 | 53.58 | 51.20 | 53.43 | 888,753 | +2.32(+4.54%) |
Dec 20, 2023 | 56.16 | 56.16 | 50.77 | 51.11 | 1,202,584 | -5.25(-9.32%) |
Dec 19, 2023 | 57.90 | 58.28 | 54.56 | 56.36 | 1,297,896 | -0.64(-1.12%) |
Dec 18, 2023 | 53.75 | 57.22 | 52.90 | 57.00 | 1,513,601 | +3.53(+6.60%) |
Dec 15, 2023 | 50.49 | 55.66 | 50.25 | 53.47 | 2,391,334 | +3.27(+6.51%) |
Dec 14, 2023 | 52.00 | 54.66 | 48.53 | 50.20 | 1,975,422 | -0.24(-0.48%) |
Dec 13, 2023 | 49.52 | 50.49 | 47.05 | 50.44 | 1,024,476 | +1.47(+3.00%) |
Dec 12, 2023 | 50.00 | 50.54 | 47.75 | 48.97 | 776,295 | -1.30(-2.59%) |
Dec 11, 2023 | 50.29 | 52.74 | 49.20 | 50.27 | 859,103 | -0.06(-0.12%) |
Dec 08, 2023 | 47.87 | 51.63 | 47.24 | 50.33 | 970,015 | +2.28(+4.75%) |
Dec 07, 2023 | 49.00 | 50.11 | 47.36 | 48.05 | 890,999 | -1.59(-3.20%) |
Dec 06, 2023 | 54.30 | 58.58 | 49.09 | 49.64 | 2,403,298 | -4.44(-8.21%) |
Dec 05, 2023 | 55.19 | 55.30 | 52.68 | 54.08 | 1,105,047 | -1.60(-2.87%) |
Dec 04, 2023 | 55.90 | 57.38 | 54.47 | 55.68 | 1,066,501 | -1.05(-1.85%) |
Dec 01, 2023 | 52.37 | 57.41 | 50.52 | 56.73 | 1,730,725 | +3.85(+7.28%) |
Nov 30, 2023 | 54.80 | 55.29 | 52.38 | 52.88 | 1,216,125 | -2.44(-4.41%) |
Nov 29, 2023 | 53.80 | 55.93 | 51.25 | 55.32 | 2,019,121 | +1.52(+2.83%) |
Nov 28, 2023 | 57.39 | 59.82 | 53.37 | 53.80 | 2,513,723 | -4.39(-7.54%) |
Nov 27, 2023 | 51.00 | 58.73 | 49.05 | 58.19 | 2,584,199 | +6.76(+13.14%) |
Nov 24, 2023 | 52.03 | 54.18 | 50.27 | 51.43 | 1,255,567 | -2.43(-4.51%) |
Nov 22, 2023 | 52.04 | 54.23 | 50.06 | 53.86 | 2,225,340 | +1.78(+3.42%) |
Nov 21, 2023 | 48.00 | 52.84 | 43.26 | 52.08 | 9,677,009 | +14.92(+40.15%) |
Nov 20, 2023 | 37.64 | 38.99 | 36.68 | 37.16 | 1,926,811 | -0.04(-0.11%) |
Nov 17, 2023 | 36.59 | 38.18 | 36.12 | 37.20 | 839,988 | +1.21(+3.36%) |
Nov 16, 2023 | 37.17 | 37.78 | 35.60 | 35.99 | 594,239 | -1.69(-4.49%) |
Nov 15, 2023 | 36.60 | 39.08 | 36.38 | 37.68 | 1,148,014 | +1.79(+4.99%) |
Nov 14, 2023 | 35.53 | 36.34 | 34.45 | 35.89 | 1,212,317 | +2.72(+8.20%) |
Nov 13, 2023 | 31.43 | 33.93 | 30.60 | 33.17 | 870,539 | +1.79(+5.70%) |
Nov 10, 2023 | 31.93 | 32.74 | 31.37 | 31.38 | 1,083,717 | -0.35(-1.10%) |
Nov 09, 2023 | 33.48 | 33.86 | 31.33 | 31.73 | 1,139,667 | -1.36(-4.11%) |
Nov 08, 2023 | 35.33 | 35.33 | 32.85 | 33.09 | 1,009,007 | -2.06(-5.86%) |
Nov 07, 2023 | 35.43 | 35.59 | 34.38 | 35.15 | 710,126 | -0.32(-0.90%) |
Nov 06, 2023 | 37.29 | 37.45 | 34.68 | 35.47 | 701,528 | -1.44(-3.90%) |
Nov 03, 2023 | 38.95 | 39.45 | 36.59 | 36.91 | 1,126,849 | -0.67(-1.78%) |
Nov 02, 2023 | 34.80 | 37.90 | 34.11 | 37.58 | 1,232,036 | +4.55(+13.78%) |