Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.30 | 43.90 | 43.26 | 43.90 | 781 | +0.00(+0.00%) |
Jan 30, 2024 | 44.04 | 44.38 | 43.90 | 43.90 | 1,407 | -0.14(-0.32%) |
Jan 29, 2024 | 44.00 | 44.04 | 44.00 | 44.04 | 535 | +0.01(+0.02%) |
Jan 25, 2024 | 44.03 | 69 | -1.52(-3.34%) | |||
Jan 24, 2024 | 45.63 | 45.90 | 44.45 | 45.55 | 2,533 | +0.74(+1.65%) |
Jan 23, 2024 | 44.78 | 44.82 | 44.78 | 44.81 | 4,028 | -0.73(-1.60%) |
Jan 22, 2024 | 43.88 | 45.61 | 43.88 | 45.54 | 5,790 | +0.98(+2.20%) |
Jan 19, 2024 | 44.77 | 44.98 | 44.13 | 44.56 | 2,019 | -0.28(-0.62%) |
Jan 18, 2024 | 44.42 | 44.84 | 44.02 | 44.84 | 1,659 | +1.25(+2.86%) |
Jan 17, 2024 | 43.18 | 43.59 | 43.18 | 43.59 | 2,245 | +0.42(+0.98%) |
Jan 16, 2024 | 44.00 | 44.45 | 42.63 | 43.17 | 2,320 | -1.51(-3.38%) |
Jan 12, 2024 | 44.68 | 45.31 | 44.68 | 44.68 | 499 | +0.41(+0.93%) |
Jan 11, 2024 | 43.25 | 44.27 | 43.25 | 44.27 | 5,657 | +0.98(+2.26%) |
Jan 09, 2024 | 43.29 | 42 | +1.94(+4.69%) | |||
Jan 08, 2024 | 43.34 | 43.34 | 40.62 | 41.35 | 986 | -1.04(-2.45%) |
Jan 05, 2024 | 42.12 | 42.39 | 42.12 | 42.39 | 1,227 | +0.81(+1.94%) |
Jan 04, 2024 | 43.11 | 43.11 | 41.58 | 41.58 | 732 | -1.62(-3.75%) |
Jan 03, 2024 | 43.36 | 43.36 | 43.01 | 43.20 | 1,832 | -1.48(-3.31%) |
Jan 02, 2024 | 44.68 | 44.68 | 43.62 | 44.68 | 1,177 | +0.43(+0.97%) |
Dec 29, 2023 | 44.68 | 44.68 | 44.25 | 44.25 | 1,617 | -0.59(-1.32%) |
Dec 28, 2023 | 43.35 | 44.84 | 43.35 | 44.84 | 604 | +0.26(+0.57%) |
Dec 27, 2023 | 44.00 | 44.74 | 44.00 | 44.59 | 1,993 | +0.74(+1.70%) |
Dec 26, 2023 | 41.54 | 44.00 | 41.54 | 43.84 | 4,569 | +2.89(+7.06%) |
Dec 22, 2023 | 41.15 | 41.15 | 40.95 | 40.95 | 5,551 | -2.22(-5.14%) |
Dec 21, 2023 | 41.25 | 43.17 | 41.01 | 43.17 | 2,097 | +1.18(+2.81%) |
Dec 20, 2023 | 42.15 | 42.90 | 41.99 | 41.99 | 5,190 | -0.73(-1.70%) |
Dec 19, 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 300 | +0.53(+1.25%) |
Dec 18, 2023 | 42.55 | 42.98 | 42.15 | 42.19 | 1,210 | -0.39(-0.90%) |
Dec 15, 2023 | 41.84 | 42.58 | 41.84 | 42.58 | 1,492 | +1.73(+4.22%) |
Dec 14, 2023 | 40.40 | 42.00 | 40.40 | 40.85 | 5,891 | +0.48(+1.19%) |
Dec 13, 2023 | 40.00 | 40.87 | 40.00 | 40.37 | 926 | +0.88(+2.23%) |
Dec 12, 2023 | 39.65 | 39.83 | 39.49 | 39.49 | 1,636 | +0.37(+0.95%) |
Dec 11, 2023 | 38.56 | 40.65 | 38.56 | 39.12 | 1,904 | +0.22(+0.57%) |
Dec 08, 2023 | 38.39 | 38.90 | 38.39 | 38.90 | 446 | -0.15(-0.38%) |
Dec 07, 2023 | 39.05 | 39.05 | 39.05 | 39.05 | 721 | -0.76(-1.92%) |
Dec 06, 2023 | 39.19 | 39.81 | 39.00 | 39.81 | 1,226 | +0.38(+0.97%) |
Dec 05, 2023 | 39.10 | 39.43 | 39.10 | 39.43 | 1,432 | -0.65(-1.62%) |
Dec 04, 2023 | 40.45 | 40.55 | 39.00 | 40.08 | 54,066 | -0.47(-1.15%) |
Dec 01, 2023 | 40.02 | 40.55 | 39.42 | 40.55 | 644 | +0.36(+0.90%) |
Nov 30, 2023 | 40.19 | 40.19 | 40.19 | 40.19 | 292 | -0.49(-1.20%) |
Nov 29, 2023 | 40.51 | 40.68 | 40.51 | 40.68 | 1,834 | -0.47(-1.14%) |
Nov 28, 2023 | 41.27 | 41.27 | 40.60 | 41.15 | 630 | +0.65(+1.60%) |
Nov 27, 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 363 | -1.27(-3.04%) |
Nov 24, 2023 | 41.55 | 41.77 | 40.60 | 41.77 | 2,447 | +0.18(+0.43%) |
Nov 22, 2023 | 41.55 | 42.00 | 41.55 | 41.59 | 1,707 | +0.34(+0.82%) |
Nov 21, 2023 | 41.25 | 41.25 | 41.25 | 41.25 | 771 | -0.11(-0.27%) |
Nov 20, 2023 | 41.48 | 41.48 | 41.36 | 41.36 | 1,885 | +1.78(+4.50%) |
Nov 17, 2023 | 39.25 | 40.61 | 39.25 | 39.58 | 2,033 | -0.86(-2.12%) |
Nov 16, 2023 | 40.44 | 40.44 | 40.44 | 40.44 | 393 | +0.99(+2.50%) |
Nov 15, 2023 | 39.45 | 40.44 | 39.45 | 39.45 | 1,912 | +0.65(+1.68%) |
Nov 14, 2023 | 37.75 | 38.80 | 37.75 | 38.80 | 29,707 | +0.50(+1.31%) |
Nov 13, 2023 | 36.65 | 38.84 | 36.65 | 38.30 | 2,684 | +0.30(+0.78%) |
Nov 10, 2023 | 36.90 | 38.62 | 36.90 | 38.00 | 8,168 | -2.72(-6.67%) |
Nov 09, 2023 | 40.31 | 40.72 | 39.01 | 40.72 | 2,058 | -0.19(-0.48%) |
Nov 08, 2023 | 40.91 | 42.50 | 40.91 | 40.91 | 1,009 | -2.24(-5.18%) |
Nov 07, 2023 | 42.71 | 43.15 | 42.71 | 43.15 | 1,022 | -0.24(-0.56%) |
Nov 06, 2023 | 43.39 | 43.39 | 43.39 | 43.39 | 366 | +0.29(+0.67%) |
Nov 03, 2023 | 43.00 | 43.10 | 43.00 | 43.10 | 313 | +0.90(+2.13%) |
Nov 02, 2023 | 42.20 | 42.20 | 41.15 | 42.20 | 539 | +1.20(+2.93%) |