Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.39 | 39.87 | 37.30 | 39.58 | 319,635 | +0.91(+2.36%) |
Jan 30, 2024 | 38.04 | 38.91 | 37.74 | 38.67 | 167,991 | +0.99(+2.63%) |
Jan 29, 2024 | 38.34 | 38.77 | 37.51 | 37.68 | 249,875 | -0.76(-1.98%) |
Jan 26, 2024 | 37.95 | 38.70 | 37.61 | 38.45 | 165,634 | +0.50(+1.30%) |
Jan 25, 2024 | 38.12 | 38.51 | 37.43 | 37.95 | 274,692 | -1.48(-3.74%) |
Jan 24, 2024 | 36.81 | 39.55 | 36.74 | 39.43 | 346,135 | +1.56(+4.13%) |
Jan 23, 2024 | 36.79 | 38.29 | 36.53 | 37.86 | 244,123 | +0.54(+1.46%) |
Jan 22, 2024 | 37.45 | 37.68 | 36.05 | 37.32 | 241,836 | -0.52(-1.39%) |
Jan 19, 2024 | 38.65 | 39.52 | 37.33 | 37.84 | 292,643 | -1.09(-2.80%) |
Jan 18, 2024 | 38.00 | 39.59 | 37.62 | 38.93 | 332,667 | +0.77(+2.02%) |
Jan 17, 2024 | 37.50 | 39.17 | 36.21 | 38.16 | 476,848 | +2.04(+5.65%) |
Jan 16, 2024 | 35.97 | 36.42 | 35.43 | 36.12 | 222,734 | +0.68(+1.93%) |
Jan 12, 2024 | 35.12 | 36.03 | 34.84 | 35.44 | 239,920 | -0.85(-2.35%) |
Jan 11, 2024 | 35.74 | 36.65 | 35.47 | 36.29 | 366,536 | +1.08(+3.07%) |
Jan 10, 2024 | 35.20 | 35.55 | 34.65 | 35.21 | 141,801 | -0.11(-0.31%) |
Jan 09, 2024 | 35.48 | 36.02 | 34.84 | 35.32 | 194,947 | +0.80(+2.32%) |
Jan 08, 2024 | 36.02 | 36.38 | 34.45 | 34.51 | 257,267 | -1.47(-4.07%) |
Jan 05, 2024 | 36.53 | 37.07 | 35.13 | 35.98 | 448,030 | +0.15(+0.41%) |
Jan 04, 2024 | 35.81 | 36.14 | 35.02 | 35.83 | 272,898 | +0.37(+1.03%) |
Jan 03, 2024 | 33.98 | 35.64 | 33.97 | 35.46 | 496,455 | +2.30(+6.93%) |
Jan 02, 2024 | 34.50 | 34.71 | 33.06 | 33.17 | 339,759 | -0.86(-2.53%) |
Dec 29, 2023 | 33.36 | 34.12 | 33.25 | 34.03 | 316,262 | +1.06(+3.21%) |
Dec 28, 2023 | 33.89 | 33.89 | 32.92 | 32.97 | 166,363 | -0.55(-1.65%) |
Dec 27, 2023 | 33.67 | 34.26 | 33.46 | 33.52 | 218,910 | -0.51(-1.48%) |
Dec 26, 2023 | 34.83 | 34.90 | 33.79 | 34.03 | 137,498 | -0.83(-2.39%) |
Dec 22, 2023 | 34.92 | 35.32 | 34.13 | 34.86 | 219,437 | -0.35(-0.98%) |
Dec 21, 2023 | 35.28 | 36.32 | 34.92 | 35.21 | 210,381 | -0.90(-2.49%) |
Dec 20, 2023 | 34.81 | 36.11 | 34.04 | 36.11 | 290,300 | +1.31(+3.77%) |
Dec 19, 2023 | 35.18 | 35.18 | 34.45 | 34.80 | 125,509 | -0.71(-2.01%) |
Dec 18, 2023 | 34.65 | 35.61 | 34.55 | 35.51 | 182,544 | +0.30(+0.86%) |
Dec 15, 2023 | 34.41 | 35.96 | 34.09 | 35.21 | 356,600 | +1.39(+4.11%) |
Dec 14, 2023 | 34.96 | 34.96 | 33.15 | 33.82 | 533,428 | -3.09(-8.38%) |
Dec 13, 2023 | 41.24 | 41.60 | 36.49 | 36.91 | 356,044 | -4.49(-10.85%) |
Dec 12, 2023 | 41.39 | 42.11 | 41.08 | 41.40 | 124,584 | -0.01(-0.02%) |
Dec 11, 2023 | 41.95 | 42.40 | 41.14 | 41.41 | 136,039 | -0.42(-1.01%) |
Dec 08, 2023 | 41.99 | 43.05 | 41.45 | 41.83 | 215,004 | +0.37(+0.90%) |
Dec 07, 2023 | 41.47 | 42.09 | 40.91 | 41.46 | 103,063 | -0.18(-0.42%) |
Dec 06, 2023 | 40.58 | 41.65 | 39.91 | 41.64 | 173,783 | +0.45(+1.09%) |
Dec 05, 2023 | 41.09 | 41.90 | 41.03 | 41.19 | 179,072 | +0.56(+1.37%) |
Dec 04, 2023 | 42.07 | 42.09 | 40.59 | 40.63 | 319,514 | -0.67(-1.61%) |
Dec 01, 2023 | 44.51 | 44.51 | 41.18 | 41.29 | 339,886 | -2.72(-6.18%) |
Nov 30, 2023 | 45.22 | 45.62 | 43.90 | 44.02 | 223,511 | -1.09(-2.41%) |
Nov 29, 2023 | 45.26 | 45.26 | 43.95 | 45.10 | 344,192 | -0.95(-2.06%) |
Nov 28, 2023 | 47.25 | 47.86 | 45.95 | 46.05 | 191,580 | -0.71(-1.53%) |
Nov 27, 2023 | 47.21 | 47.74 | 46.04 | 46.77 | 131,363 | -0.66(-1.38%) |
Nov 24, 2023 | 47.94 | 48.81 | 47.30 | 47.42 | 68,301 | -0.35(-0.74%) |
Nov 22, 2023 | 47.37 | 48.36 | 46.66 | 47.77 | 154,837 | -0.50(-1.03%) |
Nov 21, 2023 | 47.88 | 48.50 | 47.67 | 48.27 | 136,528 | +0.84(+1.77%) |
Nov 20, 2023 | 48.81 | 49.92 | 47.43 | 47.43 | 247,632 | -1.17(-2.42%) |
Nov 17, 2023 | 47.09 | 49.11 | 47.09 | 48.61 | 210,417 | +0.24(+0.51%) |
Nov 16, 2023 | 47.86 | 48.69 | 47.50 | 48.36 | 347,981 | -0.01(-0.02%) |
Nov 15, 2023 | 48.84 | 48.88 | 47.01 | 48.37 | 362,225 | -0.08(-0.16%) |
Nov 14, 2023 | 53.23 | 53.23 | 47.15 | 48.45 | 799,624 | -9.32(-16.13%) |
Nov 13, 2023 | 57.69 | 58.85 | 57.24 | 57.77 | 178,151 | +1.21(+2.15%) |
Nov 10, 2023 | 57.35 | 58.74 | 56.22 | 56.55 | 253,148 | -1.73(-2.97%) |
Nov 09, 2023 | 55.03 | 58.62 | 55.03 | 58.29 | 238,173 | +2.46(+4.40%) |
Nov 08, 2023 | 56.11 | 56.63 | 55.39 | 55.83 | 196,786 | -0.99(-1.74%) |
Nov 07, 2023 | 55.74 | 56.94 | 55.22 | 56.82 | 272,268 | +1.61(+2.91%) |
Nov 06, 2023 | 53.19 | 56.10 | 53.19 | 55.21 | 307,801 | +2.07(+3.89%) |
Nov 03, 2023 | 54.47 | 54.47 | 50.59 | 53.15 | 462,419 | -3.96(-6.94%) |
Nov 02, 2023 | 59.76 | 60.05 | 56.25 | 57.11 | 596,424 | -5.68(-9.04%) |