Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.20 | 48.51 | 47.84 | 48.12 | 37,855 | -0.07(-0.14%) |
Jan 30, 2024 | 47.70 | 48.44 | 47.70 | 48.19 | 28,839 | +0.61(+1.29%) |
Jan 29, 2024 | 47.00 | 47.75 | 46.60 | 47.58 | 15,972 | +0.88(+1.87%) |
Jan 26, 2024 | 46.95 | 47.00 | 46.40 | 46.70 | 5,597 | -0.13(-0.28%) |
Jan 25, 2024 | 47.01 | 47.17 | 46.22 | 46.83 | 13,687 | -0.33(-0.70%) |
Jan 24, 2024 | 47.00 | 47.30 | 46.50 | 47.16 | 18,095 | +0.83(+1.79%) |
Jan 23, 2024 | 47.01 | 47.01 | 46.32 | 46.33 | 25,936 | -0.87(-1.84%) |
Jan 22, 2024 | 46.61 | 47.75 | 45.88 | 47.20 | 53,833 | +1.20(+2.61%) |
Jan 19, 2024 | 45.30 | 46.14 | 45.16 | 46.00 | 10,910 | +1.00(+2.22%) |
Jan 18, 2024 | 45.00 | 45.18 | 44.83 | 45.00 | 26,308 | +0.25(+0.56%) |
Jan 17, 2024 | 44.97 | 45.32 | 44.65 | 44.75 | 18,108 | -0.86(-1.89%) |
Jan 16, 2024 | 45.77 | 46.33 | 45.51 | 45.61 | 20,365 | -0.39(-0.85%) |
Jan 12, 2024 | 45.98 | 46.33 | 45.25 | 46.00 | 19,110 | -0.20(-0.43%) |
Jan 11, 2024 | 45.76 | 46.20 | 45.00 | 46.20 | 37,321 | +0.69(+1.52%) |
Jan 10, 2024 | 44.50 | 45.80 | 44.50 | 45.51 | 28,519 | +0.81(+1.80%) |
Jan 09, 2024 | 44.45 | 44.70 | 44.00 | 44.70 | 36,612 | +0.20(+0.45%) |
Jan 08, 2024 | 44.48 | 44.50 | 44.00 | 44.50 | 38,594 | -0.03(-0.06%) |
Jan 05, 2024 | 43.97 | 44.70 | 43.50 | 44.53 | 22,230 | +0.61(+1.40%) |
Jan 04, 2024 | 43.29 | 44.08 | 43.05 | 43.91 | 23,805 | +0.02(+0.04%) |
Jan 03, 2024 | 44.43 | 45.68 | 43.25 | 43.90 | 35,453 | -1.11(-2.47%) |
Jan 02, 2024 | 45.52 | 45.52 | 45.01 | 45.01 | 18,381 | -1.69(-3.62%) |
Dec 29, 2023 | 45.15 | 47.09 | 45.15 | 46.70 | 54,829 | +1.55(+3.43%) |
Dec 28, 2023 | 45.17 | 45.81 | 45.12 | 45.15 | 58,015 | -0.53(-1.16%) |
Dec 27, 2023 | 44.84 | 46.03 | 44.84 | 45.68 | 16,265 | +1.01(+2.25%) |
Dec 26, 2023 | 44.48 | 44.85 | 44.45 | 44.67 | 15,280 | -0.16(-0.36%) |
Dec 22, 2023 | 44.50 | 45.00 | 44.50 | 44.84 | 11,266 | +0.63(+1.44%) |
Dec 21, 2023 | 43.60 | 44.50 | 43.50 | 44.20 | 2,100 | +0.70(+1.61%) |
Dec 20, 2023 | 43.66 | 44.11 | 43.42 | 43.50 | 89,302 | -0.16(-0.37%) |
Dec 19, 2023 | 42.66 | 44.00 | 42.66 | 43.66 | 26,363 | +0.96(+2.25%) |
Dec 18, 2023 | 42.82 | 43.00 | 42.60 | 42.70 | 37,610 | -0.12(-0.28%) |
Dec 15, 2023 | 43.01 | 43.10 | 42.81 | 42.82 | 69,313 | -0.33(-0.76%) |
Dec 14, 2023 | 43.09 | 43.50 | 42.66 | 43.15 | 61,448 | +0.90(+2.13%) |
Dec 13, 2023 | 42.00 | 42.41 | 41.41 | 42.25 | 43,036 | +0.70(+1.68%) |
Dec 12, 2023 | 41.73 | 41.75 | 41.30 | 41.55 | 29,240 | +0.73(+1.79%) |
Dec 11, 2023 | 41.14 | 41.31 | 40.73 | 40.82 | 18,274 | +0.09(+0.23%) |
Dec 08, 2023 | 40.55 | 40.85 | 40.50 | 40.73 | 68,647 | +0.03(+0.07%) |
Dec 07, 2023 | 39.95 | 40.81 | 39.95 | 40.70 | 12,673 | +0.71(+1.78%) |
Dec 06, 2023 | 39.65 | 40.01 | 39.55 | 39.99 | 6,671 | +0.61(+1.54%) |
Dec 05, 2023 | 39.70 | 39.73 | 39.38 | 39.38 | 18,021 | -0.32(-0.81%) |
Dec 04, 2023 | 39.24 | 39.93 | 39.11 | 39.70 | 17,410 | -0.30(-0.75%) |
Dec 01, 2023 | 39.09 | 40.28 | 39.09 | 40.00 | 24,326 | +0.91(+2.33%) |
Nov 30, 2023 | 39.44 | 39.65 | 39.09 | 39.09 | 21,524 | -0.61(-1.55%) |
Nov 29, 2023 | 39.47 | 40.20 | 39.44 | 39.70 | 23,605 | -0.50(-1.23%) |
Nov 28, 2023 | 39.80 | 40.20 | 39.56 | 40.20 | 12,967 | +0.22(+0.55%) |
Nov 27, 2023 | 40.25 | 40.65 | 39.56 | 39.98 | 42,746 | -0.19(-0.47%) |
Nov 24, 2023 | 39.37 | 40.17 | 39.10 | 40.17 | 68,233 | +1.17(+3.00%) |
Nov 22, 2023 | 39.00 | 39.18 | 38.89 | 39.00 | 61,124 | +0.06(+0.15%) |
Nov 21, 2023 | 38.76 | 39.09 | 38.62 | 38.94 | 50,134 | +0.14(+0.36%) |
Nov 20, 2023 | 38.60 | 39.00 | 38.50 | 38.80 | 40,883 | +0.80(+2.11%) |
Nov 17, 2023 | 38.35 | 38.60 | 37.60 | 38.00 | 13,352 | -0.45(-1.17%) |
Nov 16, 2023 | 38.39 | 38.71 | 38.25 | 38.45 | 30,737 | +0.13(+0.34%) |
Nov 15, 2023 | 38.14 | 38.40 | 37.41 | 38.32 | 52,567 | +0.52(+1.38%) |
Nov 14, 2023 | 37.41 | 37.96 | 36.70 | 37.80 | 40,570 | +1.00(+2.72%) |
Nov 13, 2023 | 36.80 | 37.10 | 36.38 | 36.80 | 65,897 | -0.02(-0.05%) |
Nov 10, 2023 | 36.50 | 36.91 | 36.26 | 36.82 | 22,600 | +0.09(+0.25%) |
Nov 09, 2023 | 36.80 | 37.11 | 36.73 | 36.73 | 21,721 | +0.33(+0.91%) |
Nov 08, 2023 | 36.48 | 36.50 | 36.40 | 36.40 | 43,991 | -0.08(-0.22%) |
Nov 07, 2023 | 36.20 | 36.54 | 36.20 | 36.48 | 33,405 | +0.15(+0.43%) |
Nov 06, 2023 | 36.49 | 36.53 | 36.04 | 36.33 | 27,939 | -0.02(-0.07%) |
Nov 03, 2023 | 36.51 | 36.58 | 36.03 | 36.35 | 14,059 | +0.00(+0.00%) |
Nov 02, 2023 | 36.25 | 36.35 | 35.75 | 36.35 | 13,412 | +0.16(+0.44%) |