Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.06 | 44.14 | 41.01 | 43.62 | 344,489 | +2.40(+5.82%) |
Jan 30, 2024 | 43.00 | 45.08 | 41.13 | 41.22 | 475,269 | -2.50(-5.72%) |
Jan 29, 2024 | 42.42 | 44.50 | 41.78 | 43.72 | 250,024 | +1.22(+2.87%) |
Jan 26, 2024 | 42.58 | 42.74 | 40.74 | 42.50 | 295,652 | +0.35(+0.83%) |
Jan 25, 2024 | 40.32 | 42.19 | 39.76 | 42.15 | 370,308 | +1.94(+4.82%) |
Jan 24, 2024 | 41.70 | 41.89 | 39.96 | 40.21 | 271,168 | -1.19(-2.87%) |
Jan 23, 2024 | 41.90 | 42.55 | 40.94 | 41.40 | 362,330 | -0.23(-0.55%) |
Jan 22, 2024 | 40.77 | 41.92 | 40.06 | 41.63 | 809,961 | +0.86(+2.11%) |
Jan 19, 2024 | 43.52 | 43.71 | 40.69 | 40.77 | 619,851 | -2.90(-6.64%) |
Jan 18, 2024 | 43.97 | 44.57 | 42.86 | 43.67 | 391,033 | -0.27(-0.61%) |
Jan 17, 2024 | 44.06 | 45.09 | 43.53 | 43.94 | 284,433 | -0.89(-1.99%) |
Jan 16, 2024 | 45.63 | 46.59 | 44.15 | 44.83 | 515,187 | -0.97(-2.12%) |
Jan 12, 2024 | 45.40 | 45.88 | 44.16 | 45.80 | 413,550 | +0.43(+0.95%) |
Jan 11, 2024 | 44.98 | 46.09 | 44.00 | 45.37 | 489,814 | -0.04(-0.09%) |
Jan 10, 2024 | 49.28 | 49.99 | 44.91 | 45.41 | 737,887 | -3.73(-7.59%) |
Jan 09, 2024 | 44.13 | 50.73 | 44.11 | 49.14 | 1,158,335 | +4.71(+10.60%) |
Jan 08, 2024 | 42.36 | 44.59 | 41.06 | 44.43 | 615,605 | +2.07(+4.89%) |
Jan 05, 2024 | 41.03 | 42.93 | 40.61 | 42.36 | 688,176 | +1.09(+2.64%) |
Jan 04, 2024 | 39.64 | 41.57 | 39.64 | 41.27 | 568,827 | +1.80(+4.56%) |
Jan 03, 2024 | 40.26 | 40.80 | 38.66 | 39.47 | 771,307 | -0.92(-2.28%) |
Jan 02, 2024 | 39.60 | 41.37 | 38.76 | 40.39 | 1,032,777 | -0.37(-0.91%) |
Dec 29, 2023 | 37.23 | 40.78 | 36.50 | 40.76 | 1,451,906 | +3.81(+10.31%) |
Dec 28, 2023 | 36.16 | 37.62 | 35.56 | 36.95 | 653,521 | +0.65(+1.79%) |
Dec 27, 2023 | 35.57 | 36.81 | 35.22 | 36.30 | 348,572 | +0.78(+2.20%) |
Dec 26, 2023 | 35.36 | 37.51 | 35.36 | 35.52 | 672,277 | -0.07(-0.20%) |
Dec 22, 2023 | 32.73 | 36.65 | 32.73 | 35.59 | 916,151 | +2.59(+7.85%) |
Dec 21, 2023 | 35.00 | 35.31 | 31.56 | 33.00 | 1,540,076 | +0.01(+0.03%) |
Dec 20, 2023 | 37.22 | 39.38 | 32.88 | 32.99 | 2,011,513 | -4.24(-11.39%) |
Dec 19, 2023 | 33.16 | 38.70 | 33.10 | 37.23 | 2,476,927 | +3.40(+10.05%) |
Dec 18, 2023 | 31.90 | 40.30 | 26.61 | 33.83 | 15,087,649 | -25.33(-42.82%) |
Dec 15, 2023 | 59.04 | 60.00 | 56.63 | 59.16 | 1,317,680 | +0.57(+0.97%) |
Dec 14, 2023 | 60.00 | 60.96 | 57.88 | 58.59 | 940,256 | -1.01(-1.69%) |
Dec 13, 2023 | 56.50 | 59.72 | 54.17 | 59.60 | 504,607 | +2.90(+5.11%) |
Dec 12, 2023 | 59.85 | 60.15 | 56.06 | 56.70 | 607,280 | -2.08(-3.54%) |
Dec 11, 2023 | 62.13 | 62.20 | 57.70 | 58.78 | 412,938 | -3.09(-4.99%) |
Dec 08, 2023 | 59.91 | 62.85 | 58.94 | 61.87 | 348,461 | +2.01(+3.36%) |
Dec 07, 2023 | 61.48 | 62.61 | 59.59 | 59.86 | 391,568 | -0.87(-1.43%) |
Dec 06, 2023 | 62.90 | 63.30 | 60.38 | 60.73 | 479,190 | -0.77(-1.25%) |
Dec 05, 2023 | 63.03 | 64.45 | 61.50 | 61.50 | 484,427 | -2.67(-4.16%) |
Dec 04, 2023 | 59.78 | 66.38 | 59.58 | 64.17 | 1,128,828 | +4.60(+7.72%) |
Dec 01, 2023 | 58.65 | 60.05 | 56.25 | 59.57 | 1,015,454 | +3.88(+6.97%) |
Nov 30, 2023 | 53.42 | 57.62 | 51.55 | 55.69 | 839,757 | +3.21(+6.12%) |
Nov 29, 2023 | 53.79 | 53.94 | 49.78 | 52.48 | 817,612 | -1.61(-2.98%) |
Nov 28, 2023 | 52.59 | 54.09 | 51.79 | 54.09 | 403,367 | +1.69(+3.23%) |
Nov 27, 2023 | 52.00 | 52.48 | 50.38 | 52.40 | 401,620 | +0.88(+1.71%) |
Nov 24, 2023 | 50.97 | 53.15 | 50.97 | 51.52 | 101,102 | +0.15(+0.29%) |
Nov 22, 2023 | 51.42 | 52.25 | 50.44 | 51.37 | 339,318 | +0.04(+0.08%) |
Nov 21, 2023 | 53.44 | 54.88 | 50.87 | 51.33 | 365,471 | -2.13(-3.98%) |
Nov 20, 2023 | 54.67 | 56.01 | 51.55 | 53.46 | 634,942 | -0.31(-0.58%) |
Nov 17, 2023 | 46.77 | 53.96 | 46.72 | 53.77 | 1,059,700 | +5.82(+12.14%) |
Nov 16, 2023 | 48.10 | 48.37 | 42.25 | 47.95 | 2,341,325 | -0.37(-0.77%) |
Nov 15, 2023 | 54.09 | 56.38 | 47.83 | 48.32 | 1,428,300 | -5.27(-9.83%) |
Nov 14, 2023 | 54.45 | 55.76 | 53.10 | 53.59 | 494,896 | -1.08(-1.98%) |
Nov 13, 2023 | 54.00 | 55.65 | 52.99 | 54.67 | 900,009 | -0.20(-0.36%) |
Nov 10, 2023 | 56.94 | 57.46 | 52.36 | 54.87 | 1,397,598 | -1.80(-3.18%) |
Nov 09, 2023 | 69.86 | 69.87 | 56.55 | 56.67 | 1,805,905 | -13.72(-19.49%) |
Nov 08, 2023 | 70.90 | 72.16 | 69.37 | 70.39 | 248,902 | -0.29(-0.41%) |
Nov 07, 2023 | 68.96 | 71.91 | 67.03 | 70.68 | 364,232 | +2.16(+3.15%) |
Nov 06, 2023 | 69.88 | 70.52 | 67.09 | 68.52 | 376,902 | -1.36(-1.95%) |
Nov 03, 2023 | 72.60 | 72.75 | 69.13 | 69.88 | 430,667 | -1.99(-2.77%) |
Nov 02, 2023 | 73.55 | 74.21 | 71.00 | 71.87 | 578,785 | -2.00(-2.71%) |