Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.64 | 34.78 | 32.53 | 33.18 | 2,330,116 | +0.23(+0.70%) |
Jan 30, 2024 | 33.49 | 33.59 | 31.64 | 32.95 | 7,889,943 | -11.40(-25.70%) |
Jan 29, 2024 | 42.51 | 44.36 | 42.09 | 44.35 | 1,520,826 | +1.40(+3.26%) |
Jan 26, 2024 | 44.34 | 44.54 | 42.91 | 42.95 | 729,946 | -1.07(-2.43%) |
Jan 25, 2024 | 44.47 | 44.82 | 43.66 | 44.02 | 680,453 | +0.09(+0.20%) |
Jan 24, 2024 | 44.94 | 45.09 | 43.92 | 43.93 | 394,904 | -0.36(-0.81%) |
Jan 23, 2024 | 44.99 | 45.15 | 44.10 | 44.29 | 358,228 | -0.24(-0.54%) |
Jan 22, 2024 | 43.45 | 44.68 | 43.45 | 44.53 | 563,382 | +1.08(+2.49%) |
Jan 19, 2024 | 43.40 | 43.84 | 42.51 | 43.45 | 368,022 | +0.14(+0.32%) |
Jan 18, 2024 | 43.12 | 43.40 | 42.12 | 43.31 | 361,670 | +0.54(+1.26%) |
Jan 17, 2024 | 42.32 | 42.94 | 42.09 | 42.77 | 339,223 | -0.08(-0.19%) |
Jan 16, 2024 | 41.66 | 42.93 | 41.28 | 42.85 | 386,474 | +0.50(+1.18%) |
Jan 12, 2024 | 43.04 | 43.65 | 42.32 | 42.35 | 344,940 | -0.27(-0.63%) |
Jan 11, 2024 | 43.59 | 43.59 | 42.22 | 42.62 | 556,904 | -1.05(-2.40%) |
Jan 10, 2024 | 43.19 | 43.73 | 41.97 | 43.67 | 653,909 | +0.37(+0.85%) |
Jan 09, 2024 | 43.66 | 44.65 | 43.07 | 43.30 | 686,968 | -0.84(-1.90%) |
Jan 08, 2024 | 43.31 | 44.66 | 43.15 | 44.14 | 622,451 | +0.94(+2.18%) |
Jan 05, 2024 | 44.01 | 44.59 | 42.62 | 43.20 | 676,788 | -1.13(-2.55%) |
Jan 04, 2024 | 43.75 | 44.59 | 43.74 | 44.33 | 469,879 | +0.08(+0.18%) |
Jan 03, 2024 | 44.30 | 45.00 | 43.55 | 44.25 | 643,349 | +0.30(+0.68%) |
Jan 02, 2024 | 43.16 | 44.37 | 42.65 | 43.95 | 532,278 | +0.26(+0.60%) |
Dec 29, 2023 | 43.78 | 44.18 | 43.31 | 43.69 | 339,828 | -0.22(-0.50%) |
Dec 28, 2023 | 43.44 | 43.95 | 43.23 | 43.91 | 293,067 | +0.56(+1.29%) |
Dec 27, 2023 | 43.56 | 43.63 | 43.11 | 43.35 | 227,779 | -0.05(-0.12%) |
Dec 26, 2023 | 42.93 | 43.62 | 42.73 | 43.40 | 208,161 | +0.64(+1.50%) |
Dec 22, 2023 | 43.29 | 43.81 | 42.37 | 42.76 | 275,710 | -0.25(-0.58%) |
Dec 21, 2023 | 42.64 | 43.37 | 42.53 | 43.01 | 490,913 | +0.76(+1.80%) |
Dec 20, 2023 | 42.33 | 43.03 | 41.89 | 42.25 | 726,639 | -0.04(-0.09%) |
Dec 19, 2023 | 43.05 | 43.70 | 42.12 | 42.29 | 637,102 | -0.45(-1.05%) |
Dec 18, 2023 | 43.03 | 43.49 | 42.54 | 42.74 | 308,120 | -0.19(-0.44%) |
Dec 15, 2023 | 43.68 | 43.77 | 42.72 | 42.93 | 1,169,436 | -0.46(-1.06%) |
Dec 14, 2023 | 43.07 | 43.79 | 42.04 | 43.39 | 857,251 | +1.44(+3.43%) |
Dec 13, 2023 | 41.35 | 42.56 | 40.28 | 41.95 | 1,106,041 | +0.68(+1.65%) |
Dec 12, 2023 | 41.75 | 41.79 | 40.99 | 41.27 | 746,913 | -0.41(-0.98%) |
Dec 11, 2023 | 41.87 | 42.19 | 41.29 | 41.68 | 409,873 | -0.22(-0.53%) |
Dec 08, 2023 | 40.71 | 42.14 | 40.56 | 41.90 | 522,698 | +1.17(+2.87%) |
Dec 07, 2023 | 40.41 | 40.90 | 40.12 | 40.73 | 457,400 | +0.33(+0.82%) |
Dec 06, 2023 | 39.82 | 41.21 | 39.60 | 40.40 | 729,715 | +0.96(+2.43%) |
Dec 05, 2023 | 38.65 | 39.67 | 38.35 | 39.44 | 702,330 | +0.61(+1.57%) |
Dec 04, 2023 | 39.37 | 40.30 | 38.82 | 38.83 | 781,294 | -0.75(-1.89%) |
Dec 01, 2023 | 38.53 | 39.70 | 38.48 | 39.58 | 631,409 | +0.99(+2.57%) |
Nov 30, 2023 | 38.85 | 38.85 | 37.91 | 38.59 | 587,147 | -0.09(-0.23%) |
Nov 29, 2023 | 38.95 | 39.37 | 38.31 | 38.68 | 446,728 | +0.46(+1.20%) |
Nov 28, 2023 | 37.66 | 38.28 | 37.28 | 38.22 | 413,181 | +0.42(+1.11%) |
Nov 27, 2023 | 37.89 | 38.22 | 37.48 | 37.80 | 425,839 | -0.28(-0.74%) |
Nov 24, 2023 | 37.76 | 38.28 | 37.59 | 38.08 | 183,941 | +0.16(+0.42%) |
Nov 22, 2023 | 38.25 | 38.69 | 37.84 | 37.92 | 497,423 | +0.08(+0.21%) |
Nov 21, 2023 | 38.24 | 38.47 | 37.43 | 37.84 | 565,340 | -0.83(-2.15%) |
Nov 20, 2023 | 38.08 | 38.87 | 37.61 | 38.67 | 532,375 | +0.48(+1.26%) |
Nov 17, 2023 | 37.76 | 38.66 | 37.63 | 38.19 | 738,738 | +1.34(+3.64%) |
Nov 16, 2023 | 37.70 | 38.08 | 36.32 | 36.85 | 1,100,748 | -1.29(-3.38%) |
Nov 15, 2023 | 37.75 | 39.00 | 37.51 | 38.14 | 902,598 | +0.44(+1.17%) |
Nov 14, 2023 | 36.34 | 37.83 | 35.98 | 37.70 | 737,227 | +2.87(+8.24%) |
Nov 13, 2023 | 34.61 | 34.95 | 34.06 | 34.83 | 468,904 | -0.32(-0.91%) |
Nov 10, 2023 | 34.08 | 35.41 | 33.62 | 35.15 | 938,723 | +1.06(+3.11%) |
Nov 09, 2023 | 36.16 | 36.16 | 33.63 | 34.09 | 1,142,435 | -1.83(-5.09%) |
Nov 08, 2023 | 35.40 | 36.10 | 35.15 | 35.92 | 769,588 | +0.69(+1.96%) |
Nov 07, 2023 | 34.97 | 35.43 | 34.77 | 35.23 | 797,452 | -0.36(-1.01%) |
Nov 06, 2023 | 35.46 | 36.21 | 35.12 | 35.59 | 734,652 | +0.00(+0.00%) |
Nov 03, 2023 | 34.42 | 36.07 | 34.12 | 35.59 | 1,554,147 | +2.00(+5.95%) |
Nov 02, 2023 | 34.52 | 34.78 | 33.46 | 33.59 | 1,036,336 | -0.41(-1.21%) |