Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.78 | 41.78 | 40.41 | 40.58 | 491,866 | -1.12(-2.70%) |
Jan 30, 2024 | 41.39 | 41.75 | 41.26 | 41.71 | 328,743 | +0.07(+0.17%) |
Jan 29, 2024 | 41.94 | 41.94 | 41.18 | 41.64 | 306,954 | -0.23(-0.55%) |
Jan 26, 2024 | 41.99 | 42.11 | 41.68 | 41.87 | 355,300 | +0.15(+0.36%) |
Jan 25, 2024 | 42.40 | 42.50 | 41.35 | 41.72 | 262,996 | -0.10(-0.24%) |
Jan 24, 2024 | 42.59 | 42.59 | 41.64 | 41.82 | 382,364 | -0.31(-0.73%) |
Jan 23, 2024 | 42.47 | 42.74 | 42.03 | 42.13 | 347,992 | -0.07(-0.16%) |
Jan 22, 2024 | 41.88 | 42.40 | 41.76 | 42.20 | 444,921 | +0.67(+1.61%) |
Jan 19, 2024 | 41.84 | 41.91 | 40.78 | 41.53 | 246,663 | -0.17(-0.41%) |
Jan 18, 2024 | 41.45 | 41.71 | 40.94 | 41.70 | 407,503 | +0.44(+1.06%) |
Jan 17, 2024 | 40.79 | 41.64 | 40.77 | 41.26 | 573,626 | +0.11(+0.27%) |
Jan 16, 2024 | 41.50 | 41.68 | 40.95 | 41.15 | 598,462 | -0.71(-1.69%) |
Jan 12, 2024 | 42.65 | 42.66 | 41.70 | 41.86 | 317,339 | -0.42(-0.99%) |
Jan 11, 2024 | 41.98 | 42.34 | 41.62 | 42.28 | 393,100 | -0.29(-0.68%) |
Jan 10, 2024 | 41.89 | 42.63 | 41.68 | 42.56 | 342,159 | +0.65(+1.54%) |
Jan 09, 2024 | 41.82 | 42.01 | 41.43 | 41.92 | 1,217,922 | -0.41(-0.96%) |
Jan 08, 2024 | 42.21 | 42.52 | 42.06 | 42.33 | 372,457 | +0.09(+0.21%) |
Jan 05, 2024 | 42.78 | 43.47 | 42.18 | 42.24 | 648,309 | -0.85(-1.96%) |
Jan 04, 2024 | 43.50 | 43.50 | 42.99 | 43.08 | 389,575 | -0.10(-0.23%) |
Jan 03, 2024 | 44.08 | 44.13 | 43.17 | 43.18 | 663,800 | -0.92(-2.09%) |
Jan 02, 2024 | 44.11 | 44.50 | 43.86 | 44.10 | 534,379 | -0.28(-0.62%) |
Dec 29, 2023 | 44.76 | 44.85 | 44.29 | 44.38 | 260,008 | -0.42(-0.93%) |
Dec 28, 2023 | 44.73 | 45.07 | 44.51 | 44.79 | 251,995 | -0.11(-0.24%) |
Dec 27, 2023 | 45.27 | 45.48 | 44.62 | 44.90 | 469,600 | -0.19(-0.42%) |
Dec 26, 2023 | 45.09 | 45.43 | 44.65 | 45.09 | 381,647 | -0.09(-0.20%) |
Dec 22, 2023 | 45.24 | 45.83 | 44.79 | 45.18 | 531,580 | +0.30(+0.66%) |
Dec 21, 2023 | 45.13 | 45.21 | 44.42 | 44.88 | 694,167 | -0.06(-0.13%) |
Dec 20, 2023 | 45.85 | 46.53 | 44.92 | 44.94 | 1,129,899 | -1.22(-2.64%) |
Dec 19, 2023 | 45.58 | 46.36 | 45.57 | 46.16 | 391,300 | +0.82(+1.81%) |
Dec 18, 2023 | 45.45 | 45.62 | 44.78 | 45.34 | 467,439 | -0.11(-0.24%) |
Dec 15, 2023 | 46.36 | 46.52 | 44.99 | 45.45 | 1,651,051 | -1.04(-2.24%) |
Dec 14, 2023 | 52.44 | 52.52 | 46.04 | 46.49 | 1,410,948 | -5.29(-10.21%) |
Dec 13, 2023 | 47.81 | 51.97 | 47.81 | 51.77 | 2,625,431 | +7.86(+17.90%) |
Dec 12, 2023 | 43.55 | 44.39 | 43.33 | 43.91 | 486,315 | +0.32(+0.73%) |
Dec 11, 2023 | 43.21 | 43.80 | 43.21 | 43.60 | 383,611 | +0.37(+0.85%) |
Dec 08, 2023 | 43.04 | 43.53 | 43.00 | 43.23 | 315,979 | +0.07(+0.16%) |
Dec 07, 2023 | 42.68 | 43.17 | 42.26 | 43.16 | 390,494 | +0.72(+1.70%) |
Dec 06, 2023 | 42.18 | 42.84 | 42.18 | 42.44 | 369,123 | +0.40(+0.94%) |
Dec 05, 2023 | 42.41 | 42.41 | 41.87 | 42.04 | 396,070 | -0.44(-1.03%) |
Dec 04, 2023 | 41.51 | 42.58 | 41.51 | 42.48 | 291,525 | +0.75(+1.80%) |
Dec 01, 2023 | 40.50 | 41.78 | 40.50 | 41.73 | 347,942 | +1.15(+2.83%) |
Nov 30, 2023 | 40.80 | 40.80 | 40.19 | 40.58 | 399,256 | +0.04(+0.10%) |
Nov 29, 2023 | 40.79 | 40.94 | 40.23 | 40.54 | 801,899 | +0.12(+0.29%) |
Nov 28, 2023 | 40.09 | 40.88 | 39.82 | 40.42 | 501,119 | +0.09(+0.22%) |
Nov 27, 2023 | 40.74 | 40.81 | 40.30 | 40.33 | 410,417 | -0.48(-1.16%) |
Nov 24, 2023 | 40.33 | 40.92 | 40.18 | 40.80 | 141,007 | +0.34(+0.83%) |
Nov 22, 2023 | 40.67 | 40.92 | 40.29 | 40.47 | 241,782 | -0.05(-0.12%) |
Nov 21, 2023 | 40.78 | 40.89 | 40.49 | 40.52 | 213,729 | -0.59(-1.44%) |
Nov 20, 2023 | 40.73 | 41.13 | 40.53 | 41.11 | 275,463 | +0.46(+1.12%) |
Nov 17, 2023 | 40.97 | 41.02 | 40.54 | 40.66 | 384,587 | +0.03(+0.07%) |
Nov 16, 2023 | 41.00 | 41.13 | 40.45 | 40.63 | 315,521 | -0.37(-0.89%) |
Nov 15, 2023 | 41.23 | 41.64 | 40.82 | 40.99 | 383,977 | -0.21(-0.50%) |
Nov 14, 2023 | 40.31 | 41.29 | 40.31 | 41.20 | 626,779 | +1.84(+4.68%) |
Nov 13, 2023 | 39.30 | 39.47 | 39.03 | 39.36 | 335,705 | -0.23(-0.58%) |
Nov 10, 2023 | 39.43 | 39.71 | 39.01 | 39.59 | 448,583 | +0.39(+0.98%) |
Nov 09, 2023 | 39.46 | 39.50 | 38.87 | 39.20 | 435,334 | -0.03(-0.08%) |
Nov 08, 2023 | 39.70 | 39.70 | 39.13 | 39.23 | 263,056 | -0.28(-0.70%) |
Nov 07, 2023 | 39.80 | 39.80 | 39.05 | 39.51 | 416,402 | -0.33(-0.82%) |
Nov 06, 2023 | 40.33 | 40.52 | 39.65 | 39.83 | 518,889 | -0.61(-1.52%) |
Nov 03, 2023 | 40.20 | 40.71 | 40.11 | 40.45 | 408,456 | +0.75(+1.90%) |
Nov 02, 2023 | 39.39 | 39.71 | 39.06 | 39.70 | 391,267 | +0.73(+1.88%) |