Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.43 | 43.12 | 38.58 | 38.70 | 46,569 | -3.77(-8.87%) |
Jan 30, 2024 | 44.73 | 44.73 | 42.47 | 42.47 | 12,307 | -2.89(-6.36%) |
Jan 29, 2024 | 45.93 | 46.01 | 44.27 | 45.35 | 37,542 | -0.89(-1.93%) |
Jan 26, 2024 | 46.51 | 46.59 | 45.63 | 46.25 | 7,326 | +0.39(+0.84%) |
Jan 25, 2024 | 46.50 | 46.50 | 45.35 | 45.86 | 23,914 | -0.41(-0.88%) |
Jan 24, 2024 | 46.50 | 46.60 | 45.61 | 46.27 | 24,678 | +0.37(+0.80%) |
Jan 23, 2024 | 46.59 | 46.59 | 45.86 | 45.90 | 11,539 | -0.10(-0.22%) |
Jan 22, 2024 | 44.62 | 46.17 | 44.62 | 46.00 | 10,801 | +1.59(+3.57%) |
Jan 19, 2024 | 43.90 | 44.44 | 43.47 | 44.41 | 28,983 | +0.80(+1.84%) |
Jan 18, 2024 | 43.45 | 43.99 | 43.13 | 43.61 | 35,678 | +0.27(+0.62%) |
Jan 17, 2024 | 40.16 | 44.12 | 40.11 | 43.34 | 57,933 | +2.64(+6.48%) |
Jan 16, 2024 | 42.98 | 42.98 | 40.62 | 40.70 | 37,628 | -3.18(-7.25%) |
Jan 12, 2024 | 43.65 | 44.08 | 42.21 | 43.89 | 11,293 | +0.59(+1.35%) |
Jan 11, 2024 | 42.33 | 43.33 | 40.92 | 43.30 | 27,007 | +0.47(+1.09%) |
Jan 10, 2024 | 42.68 | 42.99 | 42.49 | 42.83 | 14,136 | -0.69(-1.59%) |
Jan 09, 2024 | 44.01 | 45.93 | 43.26 | 43.53 | 10,850 | -1.15(-2.57%) |
Jan 08, 2024 | 44.73 | 45.51 | 43.63 | 44.68 | 25,241 | +0.42(+0.94%) |
Jan 05, 2024 | 44.10 | 45.54 | 43.80 | 44.26 | 35,108 | -0.33(-0.73%) |
Jan 04, 2024 | 44.29 | 44.99 | 44.12 | 44.59 | 14,841 | +0.74(+1.70%) |
Jan 03, 2024 | 45.94 | 46.60 | 43.78 | 43.85 | 33,300 | -2.18(-4.74%) |
Jan 02, 2024 | 43.63 | 46.53 | 43.04 | 46.03 | 45,901 | +1.65(+3.71%) |
Dec 29, 2023 | 46.19 | 46.77 | 44.38 | 44.38 | 11,393 | -1.34(-2.93%) |
Dec 28, 2023 | 45.20 | 45.72 | 45.20 | 45.72 | 10,338 | +0.12(+0.26%) |
Dec 27, 2023 | 46.34 | 46.74 | 45.47 | 45.60 | 14,426 | -0.76(-1.65%) |
Dec 26, 2023 | 46.88 | 47.00 | 46.09 | 46.36 | 21,076 | -0.05(-0.11%) |
Dec 22, 2023 | 44.97 | 46.57 | 44.27 | 46.41 | 18,837 | +1.18(+2.61%) |
Dec 21, 2023 | 44.13 | 45.80 | 43.93 | 45.23 | 10,429 | +1.67(+3.82%) |
Dec 20, 2023 | 43.54 | 45.01 | 42.56 | 43.57 | 23,434 | -0.05(-0.11%) |
Dec 19, 2023 | 44.54 | 45.11 | 43.44 | 43.62 | 32,868 | -0.87(-1.96%) |
Dec 18, 2023 | 46.80 | 46.88 | 44.45 | 44.49 | 54,836 | -2.70(-5.72%) |
Dec 15, 2023 | 45.09 | 48.14 | 44.62 | 47.19 | 65,606 | +2.53(+5.66%) |
Dec 14, 2023 | 41.65 | 44.96 | 41.50 | 44.66 | 45,932 | +3.40(+8.24%) |
Dec 13, 2023 | 39.71 | 41.64 | 39.00 | 41.26 | 31,881 | +1.87(+4.76%) |
Dec 12, 2023 | 39.56 | 39.66 | 39.22 | 39.38 | 11,488 | -0.52(-1.29%) |
Dec 11, 2023 | 39.65 | 40.17 | 39.65 | 39.90 | 17,722 | +0.44(+1.11%) |
Dec 08, 2023 | 39.79 | 40.02 | 39.22 | 39.46 | 11,428 | -0.16(-0.40%) |
Dec 07, 2023 | 40.08 | 40.43 | 39.16 | 39.62 | 13,230 | -0.06(-0.15%) |
Dec 06, 2023 | 41.09 | 41.42 | 39.67 | 39.68 | 22,014 | -0.91(-2.25%) |
Dec 05, 2023 | 41.51 | 41.65 | 40.18 | 40.59 | 10,874 | -0.80(-1.94%) |
Dec 04, 2023 | 40.62 | 41.40 | 40.37 | 41.40 | 23,791 | +1.20(+2.98%) |
Dec 01, 2023 | 39.19 | 40.88 | 39.05 | 40.20 | 21,099 | +1.45(+3.74%) |
Nov 30, 2023 | 39.52 | 39.52 | 37.95 | 38.75 | 11,589 | -0.02(-0.05%) |
Nov 29, 2023 | 37.91 | 38.77 | 37.91 | 38.77 | 12,507 | +0.89(+2.34%) |
Nov 28, 2023 | 37.75 | 38.26 | 37.74 | 37.88 | 23,777 | -0.28(-0.72%) |
Nov 27, 2023 | 38.73 | 38.91 | 38.13 | 38.16 | 15,727 | -0.57(-1.47%) |
Nov 24, 2023 | 37.99 | 38.80 | 37.99 | 38.73 | 8,666 | +0.79(+2.07%) |
Nov 22, 2023 | 37.39 | 37.94 | 37.39 | 37.94 | 7,404 | +0.30(+0.78%) |
Nov 21, 2023 | 37.72 | 38.20 | 37.64 | 37.65 | 8,362 | -0.58(-1.52%) |
Nov 20, 2023 | 39.05 | 39.21 | 37.59 | 38.23 | 16,239 | -0.02(-0.05%) |
Nov 17, 2023 | 38.22 | 38.72 | 38.22 | 38.25 | 13,997 | +0.46(+1.22%) |
Nov 16, 2023 | 37.91 | 38.14 | 37.42 | 37.79 | 7,344 | -0.12(-0.31%) |
Nov 15, 2023 | 37.88 | 39.00 | 37.39 | 37.90 | 13,262 | -0.28(-0.72%) |
Nov 14, 2023 | 35.42 | 38.72 | 35.40 | 38.18 | 29,459 | +3.04(+8.65%) |
Nov 13, 2023 | 34.54 | 35.14 | 34.50 | 35.14 | 7,736 | +0.40(+1.16%) |
Nov 10, 2023 | 34.43 | 34.86 | 34.43 | 34.74 | 8,059 | +0.64(+1.88%) |
Nov 09, 2023 | 33.99 | 34.15 | 33.95 | 34.10 | 5,301 | +0.15(+0.43%) |
Nov 08, 2023 | 33.46 | 34.33 | 33.46 | 33.95 | 28,426 | -0.33(-0.98%) |
Nov 07, 2023 | 33.76 | 34.28 | 33.76 | 34.28 | 5,835 | -0.31(-0.88%) |
Nov 06, 2023 | 35.42 | 35.57 | 34.29 | 34.59 | 6,640 | -0.98(-2.77%) |
Nov 03, 2023 | 34.69 | 35.67 | 34.69 | 35.57 | 15,304 | +1.18(+3.43%) |
Nov 02, 2023 | 34.01 | 34.58 | 34.00 | 34.39 | 15,919 | +0.93(+2.79%) |