Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.26 | 46.69 | 43.53 | 43.64 | 628,369 | -3.35(-7.13%) |
Jan 30, 2024 | 45.07 | 47.11 | 44.53 | 46.99 | 668,693 | +1.76(+3.89%) |
Jan 29, 2024 | 43.93 | 45.46 | 43.93 | 45.23 | 532,233 | +1.58(+3.62%) |
Jan 26, 2024 | 41.10 | 44.18 | 40.48 | 43.65 | 773,048 | +3.16(+7.80%) |
Jan 25, 2024 | 41.89 | 42.08 | 40.05 | 40.49 | 843,274 | -0.73(-1.77%) |
Jan 24, 2024 | 41.36 | 42.17 | 41.11 | 41.22 | 377,652 | +0.25(+0.61%) |
Jan 23, 2024 | 41.00 | 41.41 | 40.36 | 40.97 | 495,423 | +0.10(+0.24%) |
Jan 22, 2024 | 39.10 | 40.91 | 39.10 | 40.87 | 477,587 | +1.75(+4.47%) |
Jan 19, 2024 | 38.30 | 39.12 | 38.07 | 39.12 | 237,772 | +1.02(+2.68%) |
Jan 18, 2024 | 38.15 | 38.44 | 37.65 | 38.10 | 241,734 | +0.15(+0.40%) |
Jan 17, 2024 | 37.25 | 38.02 | 37.10 | 37.95 | 267,266 | +0.15(+0.40%) |
Jan 16, 2024 | 38.00 | 38.52 | 37.57 | 37.80 | 278,188 | -0.74(-1.92%) |
Jan 12, 2024 | 39.82 | 40.14 | 38.45 | 38.54 | 338,084 | -0.88(-2.23%) |
Jan 11, 2024 | 38.73 | 39.61 | 38.14 | 39.42 | 471,719 | +0.38(+0.97%) |
Jan 10, 2024 | 38.34 | 39.23 | 38.23 | 39.04 | 351,249 | +0.70(+1.83%) |
Jan 09, 2024 | 37.62 | 38.44 | 37.32 | 38.34 | 372,713 | +0.09(+0.24%) |
Jan 08, 2024 | 37.55 | 38.25 | 37.55 | 38.25 | 289,226 | +0.63(+1.67%) |
Jan 05, 2024 | 37.32 | 38.31 | 37.26 | 37.62 | 506,313 | -0.11(-0.29%) |
Jan 04, 2024 | 37.25 | 38.17 | 37.23 | 37.73 | 418,025 | +0.70(+1.89%) |
Jan 03, 2024 | 38.18 | 38.26 | 37.02 | 37.03 | 525,402 | -1.34(-3.49%) |
Jan 02, 2024 | 38.52 | 39.01 | 38.10 | 38.37 | 351,032 | -0.19(-0.49%) |
Dec 29, 2023 | 39.74 | 39.86 | 38.52 | 38.56 | 346,929 | -1.23(-3.09%) |
Dec 28, 2023 | 39.85 | 40.02 | 39.36 | 39.79 | 255,902 | -0.06(-0.15%) |
Dec 27, 2023 | 40.25 | 40.30 | 39.64 | 39.85 | 325,007 | -0.50(-1.24%) |
Dec 26, 2023 | 40.36 | 40.61 | 40.00 | 40.35 | 277,714 | +0.16(+0.40%) |
Dec 22, 2023 | 40.41 | 41.05 | 39.99 | 40.19 | 342,445 | +0.12(+0.30%) |
Dec 21, 2023 | 41.24 | 41.30 | 39.95 | 40.07 | 688,508 | -0.46(-1.13%) |
Dec 20, 2023 | 41.87 | 42.46 | 40.52 | 40.53 | 446,460 | -1.42(-3.38%) |
Dec 19, 2023 | 40.99 | 42.13 | 40.86 | 41.95 | 396,414 | +1.36(+3.35%) |
Dec 18, 2023 | 40.98 | 41.86 | 40.26 | 40.59 | 474,772 | +0.08(+0.20%) |
Dec 15, 2023 | 41.82 | 42.07 | 39.87 | 40.51 | 1,117,357 | -1.00(-2.41%) |
Dec 14, 2023 | 41.18 | 42.27 | 40.65 | 41.51 | 533,539 | +1.26(+3.13%) |
Dec 13, 2023 | 39.23 | 40.49 | 38.48 | 40.25 | 470,715 | +1.06(+2.70%) |
Dec 12, 2023 | 39.11 | 39.44 | 38.92 | 39.19 | 416,975 | +0.24(+0.62%) |
Dec 11, 2023 | 39.46 | 39.46 | 38.61 | 38.95 | 605,053 | -0.34(-0.87%) |
Dec 08, 2023 | 39.80 | 40.41 | 38.73 | 39.29 | 705,719 | -0.58(-1.45%) |
Dec 07, 2023 | 39.14 | 39.88 | 37.80 | 39.87 | 678,750 | +0.94(+2.41%) |
Dec 06, 2023 | 39.96 | 40.99 | 38.85 | 38.93 | 626,368 | -0.49(-1.24%) |
Dec 05, 2023 | 39.87 | 39.87 | 38.71 | 39.42 | 341,795 | -0.57(-1.43%) |
Dec 04, 2023 | 38.62 | 40.44 | 38.62 | 39.99 | 880,722 | +0.90(+2.30%) |
Dec 01, 2023 | 38.80 | 40.05 | 38.63 | 39.09 | 644,976 | +0.08(+0.21%) |
Nov 30, 2023 | 39.30 | 39.65 | 38.77 | 39.01 | 342,618 | -0.09(-0.23%) |
Nov 29, 2023 | 39.05 | 39.95 | 38.99 | 39.10 | 449,793 | +0.39(+1.01%) |
Nov 28, 2023 | 38.10 | 38.81 | 37.75 | 38.71 | 379,591 | +0.47(+1.23%) |
Nov 27, 2023 | 38.69 | 38.69 | 37.84 | 38.24 | 231,691 | -0.64(-1.65%) |
Nov 24, 2023 | 39.02 | 39.18 | 38.56 | 38.88 | 63,551 | +0.06(+0.15%) |
Nov 22, 2023 | 38.87 | 39.17 | 38.58 | 38.82 | 149,953 | +0.36(+0.94%) |
Nov 21, 2023 | 39.10 | 39.30 | 38.44 | 38.46 | 171,335 | -0.85(-2.16%) |
Nov 20, 2023 | 39.78 | 39.78 | 39.09 | 39.31 | 131,082 | -0.24(-0.61%) |
Nov 17, 2023 | 39.22 | 39.84 | 39.00 | 39.55 | 286,979 | +0.85(+2.20%) |
Nov 16, 2023 | 39.67 | 39.87 | 38.66 | 38.70 | 200,658 | -0.90(-2.27%) |
Nov 15, 2023 | 39.85 | 40.46 | 39.24 | 39.60 | 352,030 | -0.32(-0.80%) |
Nov 14, 2023 | 38.27 | 40.19 | 38.27 | 39.92 | 418,869 | +2.40(+6.40%) |
Nov 13, 2023 | 37.49 | 37.76 | 37.19 | 37.52 | 227,975 | -0.03(-0.08%) |
Nov 10, 2023 | 37.67 | 37.97 | 36.97 | 37.55 | 242,203 | +0.20(+0.54%) |
Nov 09, 2023 | 37.94 | 38.10 | 37.02 | 37.35 | 212,571 | -0.50(-1.32%) |
Nov 08, 2023 | 38.36 | 38.36 | 37.28 | 37.85 | 237,930 | -0.35(-0.92%) |
Nov 07, 2023 | 39.13 | 39.24 | 38.06 | 38.20 | 302,164 | -1.02(-2.60%) |
Nov 06, 2023 | 39.74 | 40.18 | 38.90 | 39.22 | 348,107 | -0.05(-0.13%) |
Nov 03, 2023 | 39.36 | 40.09 | 39.10 | 39.27 | 426,065 | +0.73(+1.89%) |
Nov 02, 2023 | 37.42 | 38.68 | 37.42 | 38.54 | 356,564 | +1.53(+4.13%) |