Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.00 | 42.69 | 38.20 | 38.31 | 47,040 | -3.73(-8.87%) |
Jan 30, 2024 | 44.28 | 44.28 | 42.04 | 42.04 | 12,431 | -2.86(-6.36%) |
Jan 29, 2024 | 45.47 | 45.55 | 43.83 | 44.90 | 37,921 | -0.88(-1.93%) |
Jan 26, 2024 | 46.05 | 46.13 | 45.17 | 45.78 | 7,400 | +0.38(+0.84%) |
Jan 25, 2024 | 46.04 | 46.04 | 44.89 | 45.40 | 24,155 | -0.40(-0.88%) |
Jan 24, 2024 | 46.04 | 46.14 | 45.15 | 45.80 | 24,928 | +0.36(+0.80%) |
Jan 23, 2024 | 46.13 | 46.13 | 45.41 | 45.44 | 11,656 | -0.10(-0.22%) |
Jan 22, 2024 | 44.17 | 45.70 | 44.17 | 45.54 | 10,910 | +1.57(+3.57%) |
Jan 19, 2024 | 43.46 | 44.00 | 43.03 | 43.97 | 29,276 | +0.80(+1.84%) |
Jan 18, 2024 | 43.01 | 43.54 | 42.70 | 43.17 | 36,039 | +0.27(+0.62%) |
Jan 17, 2024 | 39.76 | 43.68 | 39.71 | 42.91 | 58,519 | +2.61(+6.48%) |
Jan 16, 2024 | 42.55 | 42.55 | 40.22 | 40.30 | 38,009 | -3.15(-7.25%) |
Jan 12, 2024 | 43.21 | 43.64 | 41.79 | 43.45 | 11,407 | +0.58(+1.35%) |
Jan 11, 2024 | 41.91 | 42.90 | 40.52 | 42.87 | 27,280 | +0.46(+1.09%) |
Jan 10, 2024 | 42.25 | 42.56 | 42.06 | 42.41 | 14,279 | -0.69(-1.59%) |
Jan 09, 2024 | 43.56 | 45.47 | 42.83 | 43.09 | 10,960 | -1.14(-2.57%) |
Jan 08, 2024 | 44.28 | 45.06 | 43.19 | 44.23 | 25,496 | +0.41(+0.94%) |
Jan 05, 2024 | 43.66 | 45.09 | 43.36 | 43.82 | 35,463 | -0.32(-0.73%) |
Jan 04, 2024 | 43.85 | 44.54 | 43.68 | 44.14 | 14,991 | +0.74(+1.70%) |
Jan 03, 2024 | 45.48 | 46.13 | 43.34 | 43.41 | 33,637 | -2.16(-4.74%) |
Jan 02, 2024 | 43.19 | 46.06 | 42.61 | 45.57 | 46,365 | +1.63(+3.71%) |
Dec 29, 2023 | 45.72 | 46.30 | 43.94 | 43.94 | 11,508 | -1.33(-2.93%) |
Dec 28, 2023 | 44.75 | 45.26 | 44.75 | 45.26 | 10,442 | +0.12(+0.26%) |
Dec 27, 2023 | 45.88 | 46.27 | 45.01 | 45.14 | 14,572 | -0.76(-1.65%) |
Dec 26, 2023 | 46.41 | 46.53 | 45.63 | 45.90 | 21,289 | -0.05(-0.11%) |
Dec 22, 2023 | 44.52 | 46.11 | 43.83 | 45.95 | 19,027 | +1.17(+2.61%) |
Dec 21, 2023 | 43.69 | 45.34 | 43.49 | 44.78 | 10,534 | +1.65(+3.82%) |
Dec 20, 2023 | 43.10 | 44.56 | 42.13 | 43.13 | 23,670 | -0.05(-0.11%) |
Dec 19, 2023 | 44.09 | 44.65 | 43.01 | 43.18 | 33,201 | -0.86(-1.96%) |
Dec 18, 2023 | 46.33 | 46.41 | 44.01 | 44.05 | 55,390 | -2.67(-5.72%) |
Dec 15, 2023 | 44.63 | 47.66 | 44.17 | 46.72 | 66,269 | +2.50(+5.66%) |
Dec 14, 2023 | 41.23 | 44.51 | 41.08 | 44.21 | 46,396 | +3.37(+8.24%) |
Dec 13, 2023 | 39.31 | 41.22 | 38.61 | 40.85 | 32,203 | +1.86(+4.76%) |
Dec 12, 2023 | 39.17 | 39.27 | 38.83 | 38.99 | 11,604 | -0.51(-1.29%) |
Dec 11, 2023 | 39.26 | 39.77 | 39.26 | 39.50 | 17,901 | +0.43(+1.11%) |
Dec 08, 2023 | 39.39 | 39.62 | 38.82 | 39.07 | 11,544 | -0.16(-0.40%) |
Dec 07, 2023 | 39.68 | 40.02 | 38.76 | 39.23 | 13,364 | -0.06(-0.15%) |
Dec 06, 2023 | 40.68 | 41.00 | 39.27 | 39.28 | 22,236 | -0.90(-2.25%) |
Dec 05, 2023 | 41.09 | 41.23 | 39.78 | 40.19 | 10,984 | -0.80(-1.94%) |
Dec 04, 2023 | 40.22 | 40.98 | 39.96 | 40.98 | 24,031 | +1.19(+2.98%) |
Dec 01, 2023 | 38.80 | 40.47 | 38.66 | 39.80 | 21,312 | +1.43(+3.74%) |
Nov 30, 2023 | 39.13 | 39.13 | 37.57 | 38.36 | 11,707 | -0.02(-0.05%) |
Nov 29, 2023 | 37.53 | 38.38 | 37.53 | 38.38 | 12,633 | +0.88(+2.34%) |
Nov 28, 2023 | 37.37 | 37.87 | 37.36 | 37.50 | 24,017 | -0.27(-0.72%) |
Nov 27, 2023 | 38.34 | 38.52 | 37.75 | 37.78 | 15,886 | -0.57(-1.47%) |
Nov 24, 2023 | 37.61 | 38.41 | 37.61 | 38.34 | 8,754 | +0.78(+2.07%) |
Nov 22, 2023 | 37.02 | 37.56 | 37.02 | 37.56 | 7,479 | +0.29(+0.78%) |
Nov 21, 2023 | 37.34 | 37.82 | 37.26 | 37.27 | 8,447 | -0.57(-1.52%) |
Nov 20, 2023 | 38.65 | 38.82 | 37.21 | 37.85 | 16,404 | -0.02(-0.05%) |
Nov 17, 2023 | 37.84 | 38.33 | 37.84 | 37.87 | 14,139 | +0.46(+1.22%) |
Nov 16, 2023 | 37.53 | 37.76 | 37.05 | 37.41 | 7,418 | -0.12(-0.31%) |
Nov 15, 2023 | 37.50 | 38.61 | 37.02 | 37.52 | 13,396 | -0.27(-0.72%) |
Nov 14, 2023 | 35.07 | 38.33 | 35.05 | 37.80 | 29,757 | +3.01(+8.65%) |
Nov 13, 2023 | 34.19 | 34.79 | 34.15 | 34.79 | 7,815 | +0.40(+1.16%) |
Nov 10, 2023 | 34.09 | 34.51 | 34.09 | 34.39 | 8,141 | +0.63(+1.88%) |
Nov 09, 2023 | 33.65 | 33.81 | 33.61 | 33.75 | 5,355 | +0.15(+0.43%) |
Nov 08, 2023 | 33.13 | 33.99 | 33.13 | 33.61 | 28,714 | -0.33(-0.98%) |
Nov 07, 2023 | 33.42 | 33.94 | 33.42 | 33.94 | 5,894 | -0.30(-0.88%) |
Nov 06, 2023 | 35.07 | 35.22 | 33.94 | 34.24 | 6,707 | -0.97(-2.77%) |
Nov 03, 2023 | 34.34 | 35.31 | 34.34 | 35.22 | 15,459 | +1.17(+3.43%) |
Nov 02, 2023 | 33.67 | 34.23 | 33.66 | 34.05 | 16,080 | +0.93(+2.79%) |