Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43.97 | 44.31 | 42.62 | 42.98 | 350,258 | -1.28(-2.89%) |
Jan 30, 2024 | 43.81 | 44.63 | 43.81 | 44.26 | 664,657 | -0.30(-0.67%) |
Jan 29, 2024 | 43.01 | 44.59 | 42.42 | 44.56 | 467,283 | +1.96(+4.60%) |
Jan 26, 2024 | 42.91 | 43.26 | 42.09 | 42.60 | 443,340 | +0.00(+0.00%) |
Jan 25, 2024 | 43.41 | 44.35 | 42.22 | 42.60 | 806,865 | +1.78(+4.36%) |
Jan 24, 2024 | 42.62 | 42.62 | 40.78 | 40.82 | 232,176 | -1.43(-3.38%) |
Jan 23, 2024 | 42.37 | 42.49 | 41.01 | 42.25 | 794,592 | +0.22(+0.52%) |
Jan 22, 2024 | 39.90 | 42.27 | 39.90 | 42.03 | 1,146,876 | +2.36(+5.95%) |
Jan 19, 2024 | 39.56 | 39.73 | 38.69 | 39.67 | 298,380 | +0.51(+1.30%) |
Jan 18, 2024 | 38.04 | 39.24 | 37.36 | 39.16 | 408,272 | +1.33(+3.52%) |
Jan 17, 2024 | 38.75 | 39.06 | 37.34 | 37.83 | 341,239 | -1.37(-3.49%) |
Jan 16, 2024 | 38.39 | 39.28 | 37.72 | 39.20 | 1,040,776 | +0.96(+2.51%) |
Jan 12, 2024 | 37.91 | 38.49 | 37.16 | 38.24 | 1,311,306 | +0.85(+2.27%) |
Jan 11, 2024 | 36.62 | 37.53 | 36.35 | 37.39 | 756,399 | +0.06(+0.16%) |
Jan 10, 2024 | 37.20 | 37.54 | 35.78 | 37.33 | 694,088 | +0.02(+0.05%) |
Jan 09, 2024 | 35.15 | 37.54 | 34.36 | 37.31 | 1,125,061 | +2.52(+7.24%) |
Jan 08, 2024 | 32.44 | 34.82 | 32.31 | 34.79 | 817,897 | +2.27(+6.98%) |
Jan 05, 2024 | 33.55 | 33.79 | 32.31 | 32.52 | 1,339,016 | -1.48(-4.35%) |
Jan 04, 2024 | 34.17 | 34.76 | 33.85 | 34.00 | 3,610,240 | +0.13(+0.38%) |
Jan 03, 2024 | 34.68 | 34.74 | 33.25 | 33.87 | 649,317 | -1.01(-2.90%) |
Jan 02, 2024 | 35.12 | 36.58 | 34.45 | 34.88 | 279,070 | -0.73(-2.05%) |
Dec 29, 2023 | 36.06 | 36.06 | 35.48 | 35.61 | 343,215 | -0.41(-1.14%) |
Dec 28, 2023 | 35.35 | 36.20 | 35.17 | 36.02 | 244,022 | +0.64(+1.81%) |
Dec 27, 2023 | 36.36 | 36.45 | 34.98 | 35.38 | 272,059 | -0.93(-2.56%) |
Dec 26, 2023 | 35.00 | 36.60 | 34.80 | 36.31 | 245,975 | +1.56(+4.49%) |
Dec 22, 2023 | 35.86 | 36.69 | 34.66 | 34.75 | 276,738 | -0.75(-2.11%) |
Dec 21, 2023 | 34.59 | 35.66 | 34.59 | 35.50 | 275,750 | +1.46(+4.29%) |
Dec 20, 2023 | 34.84 | 36.03 | 33.94 | 34.04 | 428,326 | -0.81(-2.32%) |
Dec 19, 2023 | 34.68 | 35.18 | 34.00 | 34.85 | 790,151 | +0.57(+1.66%) |
Dec 18, 2023 | 36.66 | 37.03 | 34.08 | 34.28 | 389,767 | -2.53(-6.87%) |
Dec 15, 2023 | 37.34 | 37.87 | 36.00 | 36.81 | 1,362,229 | -0.28(-0.75%) |
Dec 14, 2023 | 36.30 | 37.92 | 36.24 | 37.09 | 471,252 | +1.50(+4.21%) |
Dec 13, 2023 | 34.21 | 35.61 | 33.27 | 35.59 | 398,863 | +1.43(+4.19%) |
Dec 12, 2023 | 34.13 | 34.37 | 33.50 | 34.16 | 229,587 | -0.05(-0.15%) |
Dec 11, 2023 | 33.76 | 34.28 | 33.50 | 34.21 | 257,366 | +0.35(+1.03%) |
Dec 08, 2023 | 34.09 | 34.39 | 33.39 | 33.86 | 241,710 | -0.38(-1.11%) |
Dec 07, 2023 | 33.70 | 34.30 | 33.10 | 34.24 | 325,744 | +0.62(+1.84%) |
Dec 06, 2023 | 35.61 | 35.61 | 33.55 | 33.62 | 232,291 | -1.47(-4.19%) |
Dec 05, 2023 | 35.80 | 35.80 | 34.52 | 35.09 | 237,992 | -0.93(-2.58%) |
Dec 04, 2023 | 35.16 | 36.06 | 34.97 | 36.02 | 311,463 | +0.40(+1.12%) |
Dec 01, 2023 | 35.60 | 35.96 | 35.03 | 35.62 | 239,916 | +0.08(+0.23%) |
Nov 30, 2023 | 35.64 | 35.95 | 35.05 | 35.54 | 239,967 | +0.27(+0.77%) |
Nov 29, 2023 | 35.38 | 36.32 | 35.13 | 35.27 | 243,525 | +0.31(+0.89%) |
Nov 28, 2023 | 35.90 | 35.90 | 34.70 | 34.96 | 264,619 | -1.04(-2.89%) |
Nov 27, 2023 | 35.51 | 36.42 | 34.77 | 36.00 | 403,237 | +0.34(+0.95%) |
Nov 24, 2023 | 35.47 | 35.84 | 35.28 | 35.66 | 63,588 | +0.17(+0.48%) |
Nov 22, 2023 | 36.31 | 36.53 | 35.20 | 35.49 | 161,793 | -0.39(-1.09%) |
Nov 21, 2023 | 36.46 | 36.68 | 35.66 | 35.88 | 231,936 | -0.79(-2.15%) |
Nov 20, 2023 | 36.27 | 36.71 | 35.98 | 36.67 | 687,686 | +0.09(+0.25%) |
Nov 17, 2023 | 36.19 | 36.94 | 36.19 | 36.58 | 242,286 | +1.00(+2.81%) |
Nov 16, 2023 | 35.89 | 35.92 | 34.94 | 35.58 | 206,762 | -0.47(-1.30%) |
Nov 15, 2023 | 36.58 | 38.17 | 36.04 | 36.05 | 263,585 | -0.70(-1.90%) |
Nov 14, 2023 | 35.80 | 36.91 | 35.69 | 36.75 | 526,873 | +2.80(+8.25%) |
Nov 13, 2023 | 33.77 | 34.20 | 33.17 | 33.95 | 242,350 | +0.04(+0.12%) |
Nov 10, 2023 | 32.85 | 34.25 | 32.68 | 33.91 | 319,694 | +1.48(+4.56%) |
Nov 09, 2023 | 35.39 | 35.59 | 32.28 | 32.43 | 360,416 | -2.84(-8.05%) |
Nov 08, 2023 | 33.94 | 36.99 | 33.51 | 35.27 | 414,940 | -1.24(-3.40%) |
Nov 07, 2023 | 36.00 | 37.09 | 36.00 | 36.51 | 332,922 | +0.36(+1.00%) |
Nov 06, 2023 | 36.51 | 37.60 | 35.73 | 36.15 | 239,018 | -0.71(-1.93%) |
Nov 03, 2023 | 36.15 | 37.46 | 36.15 | 36.86 | 351,611 | +1.33(+3.74%) |
Nov 02, 2023 | 35.41 | 36.77 | 35.37 | 35.53 | 285,973 | +0.53(+1.51%) |