Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 39.96 | 41.25 | 38.44 | 38.59 | 123,547 | -2.34(-5.72%) |
Jan 30, 2024 | 41.41 | 41.85 | 40.91 | 40.93 | 44,707 | -0.87(-2.07%) |
Jan 29, 2024 | 40.16 | 41.86 | 39.99 | 41.80 | 100,464 | +1.70(+4.25%) |
Jan 26, 2024 | 40.51 | 40.94 | 39.99 | 40.10 | 64,603 | -0.71(-1.73%) |
Jan 25, 2024 | 41.12 | 41.24 | 40.15 | 40.80 | 135,213 | +1.04(+2.61%) |
Jan 24, 2024 | 41.33 | 41.38 | 39.65 | 39.77 | 211,264 | -0.21(-0.52%) |
Jan 23, 2024 | 40.46 | 40.69 | 39.38 | 39.98 | 73,581 | -0.08(-0.20%) |
Jan 22, 2024 | 39.67 | 40.88 | 39.50 | 40.06 | 257,023 | +1.06(+2.71%) |
Jan 19, 2024 | 37.51 | 39.00 | 36.87 | 39.00 | 205,878 | +1.87(+5.05%) |
Jan 18, 2024 | 36.75 | 37.19 | 35.80 | 37.13 | 116,517 | +1.31(+3.64%) |
Jan 17, 2024 | 35.81 | 35.96 | 34.94 | 35.82 | 132,412 | -1.25(-3.36%) |
Jan 16, 2024 | 36.92 | 37.55 | 36.21 | 37.07 | 245,879 | -0.70(-1.85%) |
Jan 12, 2024 | 39.34 | 39.60 | 37.45 | 37.76 | 208,001 | -1.11(-2.85%) |
Jan 11, 2024 | 39.34 | 39.51 | 37.37 | 38.87 | 268,621 | -0.58(-1.46%) |
Jan 10, 2024 | 39.07 | 39.71 | 38.14 | 39.45 | 202,190 | +0.26(+0.66%) |
Jan 09, 2024 | 38.65 | 39.74 | 38.37 | 39.19 | 169,522 | -0.48(-1.21%) |
Jan 08, 2024 | 37.58 | 39.67 | 37.51 | 39.67 | 115,339 | +2.32(+6.22%) |
Jan 05, 2024 | 36.39 | 38.21 | 36.13 | 37.35 | 275,433 | +0.66(+1.79%) |
Jan 04, 2024 | 36.40 | 37.44 | 36.15 | 36.69 | 86,280 | -0.17(-0.46%) |
Jan 03, 2024 | 38.73 | 38.73 | 36.33 | 36.86 | 226,323 | -3.46(-8.58%) |
Jan 02, 2024 | 41.24 | 41.24 | 39.61 | 40.31 | 157,855 | -2.05(-4.84%) |
Dec 29, 2023 | 43.45 | 43.84 | 42.16 | 42.37 | 153,479 | -1.33(-3.03%) |
Dec 28, 2023 | 43.61 | 43.94 | 43.35 | 43.69 | 68,392 | +0.34(+0.78%) |
Dec 27, 2023 | 43.61 | 43.69 | 42.97 | 43.35 | 95,981 | +0.04(+0.09%) |
Dec 26, 2023 | 42.79 | 43.59 | 42.47 | 43.31 | 52,865 | +0.97(+2.28%) |
Dec 22, 2023 | 42.69 | 43.17 | 41.55 | 42.35 | 104,309 | +0.16(+0.38%) |
Dec 21, 2023 | 41.36 | 42.19 | 40.88 | 42.19 | 429,321 | +2.63(+6.66%) |
Dec 20, 2023 | 42.06 | 42.93 | 39.52 | 39.55 | 339,872 | -3.05(-7.16%) |
Dec 19, 2023 | 41.53 | 42.72 | 41.53 | 42.60 | 210,682 | +1.68(+4.10%) |
Dec 18, 2023 | 41.38 | 41.38 | 40.44 | 40.92 | 89,895 | -0.16(-0.39%) |
Dec 15, 2023 | 41.39 | 42.12 | 40.74 | 41.08 | 152,358 | -0.49(-1.17%) |
Dec 14, 2023 | 39.36 | 42.25 | 39.34 | 41.57 | 439,498 | +3.83(+10.13%) |
Dec 13, 2023 | 34.65 | 37.77 | 34.18 | 37.74 | 397,940 | +3.05(+8.79%) |
Dec 12, 2023 | 34.62 | 34.80 | 33.87 | 34.69 | 74,217 | +0.08(+0.23%) |
Dec 11, 2023 | 33.65 | 34.84 | 33.54 | 34.62 | 117,267 | +1.08(+3.23%) |
Dec 08, 2023 | 32.70 | 33.98 | 32.54 | 33.53 | 132,557 | +0.85(+2.61%) |
Dec 07, 2023 | 32.16 | 32.79 | 31.69 | 32.68 | 89,996 | +1.11(+3.53%) |
Dec 06, 2023 | 32.48 | 33.22 | 31.49 | 31.57 | 297,946 | +0.00(+0.00%) |
Dec 05, 2023 | 31.78 | 32.01 | 31.10 | 31.57 | 82,616 | -1.04(-3.20%) |
Dec 04, 2023 | 31.85 | 32.89 | 31.74 | 32.61 | 453,512 | -0.02(-0.06%) |
Dec 01, 2023 | 29.99 | 32.71 | 29.86 | 32.63 | 296,864 | +2.58(+8.60%) |
Nov 30, 2023 | 30.52 | 30.52 | 29.63 | 30.04 | 94,525 | -0.09(-0.30%) |
Nov 29, 2023 | 30.02 | 31.12 | 30.02 | 30.13 | 360,756 | +1.10(+3.80%) |
Nov 28, 2023 | 28.66 | 29.31 | 28.20 | 29.03 | 218,978 | +0.23(+0.79%) |
Nov 27, 2023 | 28.62 | 29.12 | 28.42 | 28.80 | 64,267 | -0.20(-0.69%) |
Nov 24, 2023 | 28.73 | 29.08 | 28.56 | 29.00 | 46,175 | +0.13(+0.45%) |
Nov 22, 2023 | 29.09 | 29.49 | 28.65 | 28.87 | 78,074 | +0.38(+1.33%) |
Nov 21, 2023 | 28.87 | 28.91 | 28.29 | 28.49 | 123,485 | -0.99(-3.37%) |
Nov 20, 2023 | 28.76 | 29.65 | 28.47 | 29.49 | 142,415 | +0.77(+2.66%) |
Nov 17, 2023 | 28.32 | 28.72 | 28.09 | 28.72 | 110,212 | +0.69(+2.44%) |
Nov 16, 2023 | 28.26 | 28.51 | 27.60 | 28.04 | 94,478 | -0.48(-1.67%) |
Nov 15, 2023 | 27.91 | 29.22 | 27.88 | 28.51 | 313,731 | +1.06(+3.87%) |
Nov 14, 2023 | 26.06 | 27.80 | 26.06 | 27.45 | 413,483 | +3.19(+13.15%) |
Nov 13, 2023 | 24.28 | 24.53 | 23.83 | 24.26 | 135,039 | -0.44(-1.77%) |
Nov 10, 2023 | 23.65 | 24.75 | 23.13 | 24.70 | 350,628 | +1.46(+6.29%) |
Nov 09, 2023 | 24.62 | 24.67 | 23.16 | 23.24 | 155,781 | -1.03(-4.26%) |
Nov 08, 2023 | 24.35 | 24.61 | 23.91 | 24.27 | 284,568 | -0.14(-0.57%) |
Nov 07, 2023 | 23.91 | 24.57 | 23.68 | 24.41 | 145,216 | +0.45(+1.87%) |
Nov 06, 2023 | 24.87 | 24.87 | 23.43 | 23.96 | 240,252 | -0.75(-3.02%) |
Nov 03, 2023 | 23.47 | 25.13 | 23.47 | 24.71 | 496,393 | +1.90(+8.32%) |
Nov 02, 2023 | 21.79 | 22.85 | 21.72 | 22.81 | 334,658 | +1.90(+9.07%) |