Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.75 | 46.46 | 45.22 | 45.22 | 227,007 | -0.45(-0.99%) |
Jan 30, 2024 | 46.19 | 46.78 | 45.38 | 45.67 | 358,905 | -0.83(-1.78%) |
Jan 29, 2024 | 45.61 | 47.17 | 45.30 | 46.50 | 470,705 | +0.86(+1.88%) |
Jan 26, 2024 | 45.11 | 45.73 | 44.87 | 45.64 | 340,515 | +0.49(+1.09%) |
Jan 25, 2024 | 44.10 | 45.19 | 43.75 | 45.15 | 324,508 | +1.12(+2.54%) |
Jan 24, 2024 | 45.47 | 45.47 | 43.87 | 44.03 | 313,734 | -1.02(-2.26%) |
Jan 23, 2024 | 45.20 | 45.52 | 44.19 | 45.05 | 305,478 | -0.15(-0.33%) |
Jan 22, 2024 | 44.02 | 45.38 | 43.52 | 45.20 | 512,155 | +1.43(+3.27%) |
Jan 19, 2024 | 44.26 | 44.34 | 43.25 | 43.77 | 328,175 | -0.33(-0.75%) |
Jan 18, 2024 | 45.71 | 45.77 | 43.95 | 44.10 | 416,413 | -1.53(-3.35%) |
Jan 17, 2024 | 45.19 | 45.69 | 44.70 | 45.63 | 600,176 | -0.20(-0.44%) |
Jan 16, 2024 | 44.81 | 45.84 | 44.62 | 45.83 | 538,350 | +0.74(+1.64%) |
Jan 12, 2024 | 45.40 | 45.75 | 44.77 | 45.09 | 384,904 | +0.17(+0.38%) |
Jan 11, 2024 | 44.57 | 45.62 | 43.88 | 44.92 | 631,924 | -0.16(-0.35%) |
Jan 10, 2024 | 47.06 | 47.63 | 44.48 | 45.08 | 447,418 | -2.07(-4.39%) |
Jan 09, 2024 | 47.51 | 47.98 | 46.67 | 47.15 | 713,949 | -0.73(-1.52%) |
Jan 08, 2024 | 45.26 | 48.00 | 45.02 | 47.88 | 749,309 | +2.38(+5.23%) |
Jan 05, 2024 | 45.64 | 46.03 | 44.93 | 45.50 | 585,932 | -0.52(-1.13%) |
Jan 04, 2024 | 46.10 | 46.98 | 44.25 | 46.02 | 1,252,113 | +1.83(+4.14%) |
Jan 03, 2024 | 44.70 | 44.91 | 44.09 | 44.19 | 304,405 | -0.72(-1.60%) |
Jan 02, 2024 | 45.49 | 46.17 | 44.09 | 44.91 | 727,752 | -1.15(-2.50%) |
Dec 29, 2023 | 46.30 | 46.61 | 45.79 | 46.06 | 658,015 | -0.24(-0.52%) |
Dec 28, 2023 | 46.46 | 47.00 | 46.02 | 46.30 | 902,316 | -0.16(-0.34%) |
Dec 27, 2023 | 45.95 | 46.67 | 45.04 | 46.46 | 511,851 | +0.66(+1.44%) |
Dec 26, 2023 | 44.71 | 45.81 | 44.39 | 45.80 | 668,122 | +1.17(+2.62%) |
Dec 22, 2023 | 42.50 | 45.57 | 42.13 | 44.63 | 1,484,655 | +3.10(+7.46%) |
Dec 21, 2023 | 41.60 | 41.90 | 41.02 | 41.53 | 384,347 | +0.53(+1.29%) |
Dec 20, 2023 | 41.62 | 41.79 | 40.67 | 41.00 | 556,581 | -1.01(-2.40%) |
Dec 19, 2023 | 41.93 | 42.61 | 41.53 | 42.01 | 530,521 | +0.86(+2.09%) |
Dec 18, 2023 | 41.65 | 42.16 | 40.94 | 41.15 | 559,685 | -0.26(-0.63%) |
Dec 15, 2023 | 41.38 | 42.05 | 39.98 | 41.41 | 794,686 | +0.17(+0.41%) |
Dec 14, 2023 | 40.54 | 41.28 | 39.23 | 41.24 | 1,250,993 | +1.34(+3.36%) |
Dec 13, 2023 | 39.72 | 40.25 | 38.81 | 39.90 | 474,351 | +0.22(+0.55%) |
Dec 12, 2023 | 38.33 | 39.99 | 37.95 | 39.68 | 512,852 | +1.35(+3.52%) |
Dec 11, 2023 | 38.39 | 38.66 | 37.24 | 38.33 | 556,991 | -0.01(-0.03%) |
Dec 08, 2023 | 39.37 | 40.34 | 38.25 | 38.34 | 318,215 | -0.70(-1.79%) |
Dec 07, 2023 | 38.84 | 39.44 | 38.14 | 39.04 | 441,500 | +0.41(+1.06%) |
Dec 06, 2023 | 38.89 | 39.47 | 38.26 | 38.63 | 768,072 | -0.11(-0.28%) |
Dec 05, 2023 | 37.91 | 38.80 | 37.20 | 38.74 | 506,754 | +0.98(+2.60%) |
Dec 04, 2023 | 37.20 | 37.90 | 35.75 | 37.76 | 859,105 | +0.96(+2.61%) |
Dec 01, 2023 | 35.82 | 37.60 | 35.77 | 36.80 | 654,095 | +0.22(+0.60%) |
Nov 30, 2023 | 35.45 | 38.14 | 35.18 | 36.58 | 2,691,414 | +2.83(+8.39%) |
Nov 29, 2023 | 35.30 | 36.16 | 33.74 | 33.75 | 377,309 | -1.49(-4.23%) |
Nov 28, 2023 | 34.42 | 35.75 | 33.62 | 35.24 | 1,031,474 | +1.12(+3.28%) |
Nov 27, 2023 | 29.00 | 34.26 | 29.00 | 34.12 | 3,379,674 | +5.15(+17.78%) |
Nov 24, 2023 | 28.74 | 29.19 | 28.20 | 28.97 | 347,395 | +0.24(+0.84%) |
Nov 22, 2023 | 30.19 | 30.25 | 28.55 | 28.73 | 446,423 | -1.30(-4.33%) |
Nov 21, 2023 | 28.89 | 30.05 | 28.77 | 30.03 | 583,966 | +0.94(+3.23%) |
Nov 20, 2023 | 29.46 | 29.90 | 28.75 | 29.09 | 472,446 | -0.35(-1.19%) |
Nov 17, 2023 | 29.08 | 29.72 | 28.48 | 29.44 | 626,577 | +0.74(+2.58%) |
Nov 16, 2023 | 29.19 | 29.19 | 28.10 | 28.70 | 531,534 | -0.45(-1.54%) |
Nov 15, 2023 | 29.67 | 30.05 | 29.12 | 29.15 | 580,532 | -0.60(-2.02%) |
Nov 14, 2023 | 30.44 | 31.16 | 29.54 | 29.75 | 673,528 | +0.05(+0.17%) |
Nov 13, 2023 | 28.62 | 29.95 | 27.98 | 29.70 | 626,959 | +0.87(+3.02%) |
Nov 10, 2023 | 29.65 | 30.35 | 28.55 | 28.83 | 904,757 | -1.17(-3.90%) |
Nov 09, 2023 | 33.42 | 34.25 | 29.67 | 30.00 | 2,140,664 | -2.15(-6.69%) |
Nov 08, 2023 | 31.80 | 32.20 | 31.11 | 32.15 | 444,791 | +0.36(+1.13%) |
Nov 07, 2023 | 32.87 | 33.27 | 31.76 | 31.79 | 882,865 | -1.07(-3.26%) |
Nov 06, 2023 | 32.88 | 32.90 | 32.10 | 32.86 | 423,999 | -0.02(-0.06%) |
Nov 03, 2023 | 33.37 | 33.88 | 32.77 | 32.88 | 455,769 | -0.19(-0.57%) |
Nov 02, 2023 | 31.55 | 33.12 | 31.55 | 33.07 | 723,195 | +1.85(+5.93%) |