Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.48 | 49.70 | 48.96 | 48.96 | 97,241 | -1.13(-2.26%) |
Jan 30, 2024 | 50.54 | 50.67 | 50.00 | 50.09 | 206,235 | -0.51(-1.01%) |
Jan 29, 2024 | 49.72 | 50.72 | 49.72 | 50.60 | 192,951 | +1.70(+3.48%) |
Jan 26, 2024 | 48.88 | 49.33 | 48.80 | 48.90 | 788,176 | +6.02(+14.04%) |
Jan 25, 2024 | 43.33 | 43.70 | 42.61 | 42.88 | 824,309 | -1.22(-2.77%) |
Jan 24, 2024 | 44.13 | 44.22 | 43.91 | 44.10 | 1,562,617 | +1.09(+2.53%) |
Jan 23, 2024 | 42.99 | 43.18 | 42.78 | 43.01 | 783,001 | +0.14(+0.33%) |
Jan 22, 2024 | 42.32 | 42.97 | 42.23 | 42.87 | 68,143 | +0.96(+2.29%) |
Jan 19, 2024 | 41.32 | 41.92 | 41.17 | 41.91 | 91,411 | -0.20(-0.48%) |
Jan 18, 2024 | 41.70 | 42.18 | 41.60 | 42.11 | 231,978 | +0.56(+1.36%) |
Jan 17, 2024 | 41.57 | 41.62 | 41.21 | 41.55 | 122,211 | -1.31(-3.06%) |
Jan 16, 2024 | 42.82 | 43.14 | 42.59 | 42.86 | 176,370 | -0.41(-0.94%) |
Jan 12, 2024 | 43.44 | 43.58 | 43.10 | 43.27 | 68,627 | -0.28(-0.65%) |
Jan 11, 2024 | 43.71 | 43.71 | 43.01 | 43.55 | 234,691 | +0.74(+1.73%) |
Jan 10, 2024 | 42.54 | 42.90 | 42.45 | 42.81 | 45,346 | +0.98(+2.34%) |
Jan 09, 2024 | 41.37 | 42.12 | 41.37 | 41.83 | 50,160 | +0.55(+1.33%) |
Jan 08, 2024 | 40.80 | 41.32 | 40.76 | 41.28 | 113,799 | +1.08(+2.69%) |
Jan 05, 2024 | 40.30 | 40.72 | 40.14 | 40.20 | 97,985 | -0.87(-2.12%) |
Jan 04, 2024 | 40.94 | 41.29 | 40.94 | 41.07 | 91,303 | +0.02(+0.05%) |
Jan 03, 2024 | 40.81 | 41.18 | 40.70 | 41.05 | 62,368 | -0.44(-1.06%) |
Jan 02, 2024 | 42.12 | 42.12 | 41.26 | 41.49 | 107,187 | -0.60(-1.43%) |
Dec 29, 2023 | 42.11 | 42.37 | 41.80 | 42.09 | 165,254 | +0.54(+1.30%) |
Dec 28, 2023 | 42.02 | 42.32 | 41.45 | 41.55 | 397,991 | -0.11(-0.26%) |
Dec 27, 2023 | 41.46 | 41.80 | 41.41 | 41.66 | 539,095 | +0.16(+0.39%) |
Dec 26, 2023 | 40.98 | 41.72 | 40.98 | 41.50 | 77,949 | +0.33(+0.80%) |
Dec 22, 2023 | 41.26 | 41.49 | 41.04 | 41.17 | 299,996 | +0.75(+1.86%) |
Dec 21, 2023 | 40.18 | 40.45 | 39.98 | 40.42 | 910,126 | +0.81(+2.04%) |
Dec 20, 2023 | 39.92 | 40.20 | 39.58 | 39.61 | 72,905 | -1.16(-2.85%) |
Dec 19, 2023 | 40.34 | 40.88 | 40.34 | 40.77 | 231,028 | +1.34(+3.40%) |
Dec 18, 2023 | 39.25 | 39.51 | 39.20 | 39.43 | 476,866 | +0.36(+0.92%) |
Dec 15, 2023 | 39.31 | 39.49 | 38.93 | 39.07 | 108,465 | +1.01(+2.65%) |
Dec 14, 2023 | 38.48 | 38.75 | 38.06 | 38.06 | 397,972 | +0.53(+1.41%) |
Dec 13, 2023 | 37.11 | 37.70 | 37.03 | 37.53 | 140,876 | +0.19(+0.51%) |
Dec 12, 2023 | 37.07 | 37.40 | 36.97 | 37.34 | 324,176 | +0.35(+0.95%) |
Dec 11, 2023 | 36.71 | 37.00 | 36.71 | 36.99 | 323,912 | -0.40(-1.06%) |
Dec 08, 2023 | 37.20 | 37.51 | 37.06 | 37.39 | 118,818 | -0.08(-0.22%) |
Dec 07, 2023 | 37.36 | 37.60 | 37.25 | 37.47 | 74,308 | -0.54(-1.43%) |
Dec 06, 2023 | 38.09 | 38.27 | 37.97 | 38.01 | 63,925 | +0.05(+0.14%) |
Dec 05, 2023 | 38.23 | 38.25 | 37.85 | 37.96 | 555,971 | +0.17(+0.45%) |
Dec 04, 2023 | 37.23 | 37.84 | 37.18 | 37.79 | 169,786 | -0.67(-1.74%) |
Dec 01, 2023 | 38.00 | 38.52 | 37.98 | 38.46 | 107,623 | -0.16(-0.41%) |
Nov 30, 2023 | 38.37 | 38.81 | 37.99 | 38.62 | 104,261 | -0.34(-0.87%) |
Nov 29, 2023 | 39.05 | 39.16 | 38.82 | 38.96 | 54,206 | +0.47(+1.22%) |
Nov 28, 2023 | 38.24 | 38.61 | 38.13 | 38.49 | 295,969 | -0.53(-1.36%) |
Nov 27, 2023 | 39.40 | 39.52 | 38.97 | 39.02 | 145,725 | -0.70(-1.76%) |
Nov 24, 2023 | 39.50 | 39.72 | 39.42 | 39.72 | 37,476 | +0.01(+0.03%) |
Nov 22, 2023 | 39.72 | 39.85 | 39.44 | 39.71 | 65,971 | -0.29(-0.72%) |
Nov 21, 2023 | 39.90 | 40.14 | 39.82 | 40.00 | 99,338 | -0.42(-1.04%) |
Nov 20, 2023 | 40.12 | 40.49 | 40.07 | 40.42 | 105,607 | +0.31(+0.77%) |
Nov 17, 2023 | 40.19 | 40.31 | 39.83 | 40.11 | 58,548 | +0.23(+0.58%) |
Nov 16, 2023 | 39.76 | 39.91 | 39.67 | 39.88 | 58,745 | +0.51(+1.30%) |
Nov 15, 2023 | 39.51 | 39.79 | 39.36 | 39.37 | 71,847 | +0.19(+0.48%) |
Nov 14, 2023 | 38.86 | 39.28 | 38.80 | 39.18 | 145,183 | +2.07(+5.58%) |
Nov 13, 2023 | 36.93 | 37.27 | 36.52 | 37.11 | 333,798 | -0.17(-0.46%) |
Nov 10, 2023 | 37.12 | 37.30 | 36.68 | 37.28 | 555,763 | -0.05(-0.13%) |
Nov 09, 2023 | 37.98 | 38.08 | 37.25 | 37.33 | 1,334,204 | +0.20(+0.54%) |
Nov 08, 2023 | 37.38 | 37.72 | 37.07 | 37.13 | 531,930 | +0.36(+0.98%) |
Nov 07, 2023 | 36.88 | 37.00 | 36.62 | 36.77 | 545,209 | +0.04(+0.11%) |
Nov 06, 2023 | 36.81 | 36.95 | 36.57 | 36.73 | 1,298,980 | +0.19(+0.52%) |
Nov 03, 2023 | 37.00 | 37.35 | 36.41 | 36.54 | 1,058,545 | +1.12(+3.16%) |
Nov 02, 2023 | 35.56 | 35.81 | 35.17 | 35.42 | 1,307,981 | +0.20(+0.57%) |