Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.62 | 44.97 | 43.07 | 43.08 | 441,235 | -1.90(-4.22%) |
Jan 30, 2024 | 44.70 | 45.31 | 44.52 | 44.98 | 291,399 | +0.15(+0.33%) |
Jan 29, 2024 | 44.52 | 45.11 | 44.24 | 44.83 | 285,147 | +0.52(+1.17%) |
Jan 26, 2024 | 44.25 | 44.50 | 43.76 | 44.31 | 462,295 | +0.20(+0.45%) |
Jan 25, 2024 | 45.00 | 45.00 | 43.79 | 44.11 | 642,381 | -0.38(-0.85%) |
Jan 24, 2024 | 45.29 | 45.29 | 44.27 | 44.49 | 359,520 | -0.13(-0.29%) |
Jan 23, 2024 | 44.73 | 45.43 | 43.77 | 44.62 | 471,429 | +1.08(+2.48%) |
Jan 22, 2024 | 44.83 | 45.16 | 43.43 | 43.54 | 697,147 | -0.49(-1.11%) |
Jan 19, 2024 | 43.98 | 44.11 | 43.12 | 44.03 | 455,224 | +0.60(+1.38%) |
Jan 18, 2024 | 43.09 | 43.59 | 42.11 | 43.43 | 366,329 | +0.98(+2.31%) |
Jan 17, 2024 | 42.56 | 42.56 | 41.27 | 42.45 | 410,296 | -0.50(-1.16%) |
Jan 16, 2024 | 41.17 | 42.99 | 40.96 | 42.95 | 732,730 | +1.59(+3.84%) |
Jan 12, 2024 | 40.71 | 42.36 | 40.58 | 41.36 | 687,534 | +1.15(+2.86%) |
Jan 11, 2024 | 39.84 | 40.39 | 38.75 | 40.21 | 419,022 | +0.34(+0.85%) |
Jan 10, 2024 | 37.32 | 39.89 | 37.09 | 39.87 | 670,306 | +2.90(+7.84%) |
Jan 09, 2024 | 36.27 | 37.33 | 36.24 | 36.97 | 255,710 | +0.07(+0.19%) |
Jan 08, 2024 | 35.28 | 37.05 | 35.20 | 36.90 | 407,895 | +1.83(+5.22%) |
Jan 05, 2024 | 36.07 | 36.75 | 35.04 | 35.07 | 397,726 | -1.38(-3.79%) |
Jan 04, 2024 | 36.32 | 36.83 | 36.15 | 36.45 | 251,477 | +0.00(+0.00%) |
Jan 03, 2024 | 36.65 | 37.08 | 36.14 | 36.45 | 307,629 | -0.26(-0.71%) |
Jan 02, 2024 | 37.57 | 37.57 | 35.90 | 36.71 | 265,562 | -1.31(-3.45%) |
Dec 29, 2023 | 38.92 | 39.00 | 37.92 | 38.02 | 280,349 | -0.77(-1.99%) |
Dec 28, 2023 | 38.65 | 39.08 | 38.56 | 38.79 | 190,554 | -0.01(-0.03%) |
Dec 27, 2023 | 38.63 | 39.03 | 38.37 | 38.80 | 220,162 | +0.24(+0.62%) |
Dec 26, 2023 | 38.43 | 38.93 | 38.32 | 38.56 | 204,256 | +0.18(+0.47%) |
Dec 22, 2023 | 38.34 | 38.86 | 37.89 | 38.38 | 272,929 | +0.24(+0.63%) |
Dec 21, 2023 | 38.32 | 39.29 | 37.45 | 38.14 | 209,571 | +0.27(+0.71%) |
Dec 20, 2023 | 40.19 | 40.85 | 37.84 | 37.87 | 503,738 | -2.63(-6.49%) |
Dec 19, 2023 | 39.44 | 40.57 | 39.22 | 40.50 | 698,884 | +1.18(+3.00%) |
Dec 18, 2023 | 38.13 | 39.46 | 37.97 | 39.32 | 575,677 | +0.97(+2.53%) |
Dec 15, 2023 | 38.06 | 38.66 | 37.45 | 38.35 | 1,723,793 | +0.66(+1.75%) |
Dec 14, 2023 | 38.00 | 38.61 | 36.93 | 37.69 | 664,158 | +0.13(+0.35%) |
Dec 13, 2023 | 37.06 | 37.59 | 36.53 | 37.56 | 558,789 | +0.53(+1.43%) |
Dec 12, 2023 | 36.83 | 37.12 | 36.40 | 37.03 | 468,088 | +0.33(+0.90%) |
Dec 11, 2023 | 35.66 | 37.27 | 35.33 | 36.70 | 548,531 | +0.70(+1.94%) |
Dec 08, 2023 | 36.01 | 36.32 | 35.41 | 36.00 | 473,122 | -0.18(-0.50%) |
Dec 07, 2023 | 37.25 | 37.34 | 35.83 | 36.18 | 259,473 | -1.19(-3.18%) |
Dec 06, 2023 | 38.69 | 39.00 | 37.37 | 37.37 | 299,022 | -1.32(-3.41%) |
Dec 05, 2023 | 37.36 | 38.82 | 37.25 | 38.69 | 661,347 | +1.15(+3.06%) |
Dec 04, 2023 | 37.25 | 37.63 | 36.55 | 37.54 | 1,053,704 | -0.07(-0.19%) |
Dec 01, 2023 | 37.17 | 37.71 | 36.80 | 37.61 | 501,026 | +0.11(+0.29%) |
Nov 30, 2023 | 38.00 | 38.46 | 37.01 | 37.50 | 510,977 | -0.50(-1.32%) |
Nov 29, 2023 | 38.01 | 39.03 | 37.20 | 38.00 | 478,550 | +0.25(+0.66%) |
Nov 28, 2023 | 38.43 | 38.61 | 37.62 | 37.75 | 495,684 | -0.75(-1.95%) |
Nov 27, 2023 | 38.56 | 38.95 | 37.95 | 38.50 | 461,559 | -0.16(-0.41%) |
Nov 24, 2023 | 38.04 | 38.98 | 38.04 | 38.66 | 132,597 | +0.46(+1.20%) |
Nov 22, 2023 | 38.11 | 38.93 | 37.52 | 38.20 | 590,064 | +0.16(+0.42%) |
Nov 21, 2023 | 38.38 | 38.74 | 37.92 | 38.04 | 454,543 | -0.70(-1.81%) |
Nov 20, 2023 | 38.06 | 39.29 | 38.06 | 38.74 | 771,945 | +0.34(+0.89%) |
Nov 17, 2023 | 39.24 | 39.81 | 37.71 | 38.40 | 577,158 | -0.67(-1.71%) |
Nov 16, 2023 | 38.54 | 39.22 | 38.18 | 39.07 | 485,217 | +0.33(+0.85%) |
Nov 15, 2023 | 38.97 | 39.13 | 37.85 | 38.74 | 2,409,938 | -2.04(-5.00%) |
Nov 14, 2023 | 39.96 | 41.09 | 39.53 | 40.78 | 607,637 | +1.23(+3.11%) |
Nov 13, 2023 | 39.19 | 39.64 | 37.87 | 39.55 | 584,080 | +0.89(+2.30%) |
Nov 10, 2023 | 37.99 | 38.95 | 37.44 | 38.66 | 557,474 | +1.23(+3.29%) |
Nov 09, 2023 | 39.50 | 39.50 | 37.32 | 37.43 | 395,813 | -1.66(-4.25%) |
Nov 08, 2023 | 35.23 | 39.32 | 35.13 | 39.09 | 856,492 | +3.89(+11.05%) |
Nov 07, 2023 | 35.11 | 36.82 | 34.71 | 35.20 | 448,578 | +1.06(+3.10%) |
Nov 06, 2023 | 35.06 | 35.12 | 34.10 | 34.14 | 295,604 | -1.05(-2.98%) |
Nov 03, 2023 | 34.15 | 35.21 | 33.96 | 35.19 | 380,957 | +1.50(+4.45%) |
Nov 02, 2023 | 34.04 | 34.80 | 33.40 | 33.69 | 217,601 | +0.10(+0.30%) |