Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.73 | 47.11 | 45.09 | 45.56 | 1,582,851 | +2.28(+5.27%) |
Jan 30, 2024 | 43.15 | 43.55 | 42.73 | 43.28 | 573,355 | +0.10(+0.23%) |
Jan 29, 2024 | 43.30 | 43.30 | 42.70 | 43.18 | 628,557 | -0.26(-0.59%) |
Jan 26, 2024 | 43.85 | 44.13 | 43.35 | 43.44 | 552,325 | -0.18(-0.41%) |
Jan 25, 2024 | 43.74 | 43.84 | 43.19 | 43.62 | 391,881 | +0.53(+1.22%) |
Jan 24, 2024 | 43.75 | 43.75 | 43.00 | 43.09 | 509,241 | -0.42(-0.96%) |
Jan 23, 2024 | 43.57 | 43.88 | 43.29 | 43.51 | 670,094 | +0.33(+0.76%) |
Jan 22, 2024 | 42.85 | 43.25 | 42.78 | 43.18 | 277,478 | +0.39(+0.90%) |
Jan 19, 2024 | 42.56 | 42.83 | 42.07 | 42.79 | 306,108 | +0.49(+1.15%) |
Jan 18, 2024 | 42.40 | 42.45 | 41.94 | 42.31 | 363,898 | -0.19(-0.44%) |
Jan 17, 2024 | 42.15 | 42.52 | 42.08 | 42.50 | 377,089 | -0.02(-0.05%) |
Jan 16, 2024 | 42.84 | 42.84 | 42.39 | 42.52 | 296,972 | -0.56(-1.29%) |
Jan 12, 2024 | 43.74 | 43.82 | 42.89 | 43.07 | 334,116 | -0.27(-0.62%) |
Jan 11, 2024 | 43.62 | 43.90 | 43.26 | 43.34 | 499,977 | -0.25(-0.57%) |
Jan 10, 2024 | 43.75 | 43.94 | 43.55 | 43.59 | 279,297 | -0.43(-0.97%) |
Jan 09, 2024 | 44.16 | 44.23 | 43.86 | 44.01 | 269,346 | -0.42(-0.94%) |
Jan 08, 2024 | 44.20 | 44.66 | 44.16 | 44.43 | 333,823 | -0.01(-0.02%) |
Jan 05, 2024 | 43.79 | 44.95 | 43.65 | 44.44 | 701,614 | +0.40(+0.90%) |
Jan 04, 2024 | 43.58 | 44.20 | 43.54 | 44.04 | 448,275 | +0.36(+0.82%) |
Jan 03, 2024 | 44.21 | 44.26 | 43.35 | 43.69 | 495,414 | -1.28(-2.85%) |
Jan 02, 2024 | 44.58 | 45.44 | 44.58 | 44.97 | 294,288 | +0.09(+0.20%) |
Dec 29, 2023 | 45.15 | 45.31 | 44.83 | 44.88 | 338,621 | -0.36(-0.79%) |
Dec 28, 2023 | 45.39 | 45.51 | 44.99 | 45.23 | 340,073 | -0.16(-0.35%) |
Dec 27, 2023 | 45.33 | 45.73 | 45.17 | 45.39 | 389,925 | -0.03(-0.07%) |
Dec 26, 2023 | 45.09 | 45.80 | 45.02 | 45.42 | 328,804 | +0.34(+0.75%) |
Dec 22, 2023 | 45.02 | 45.43 | 44.70 | 45.08 | 380,281 | +0.17(+0.38%) |
Dec 21, 2023 | 44.59 | 45.03 | 44.48 | 44.92 | 440,537 | +0.67(+1.52%) |
Dec 20, 2023 | 44.59 | 44.84 | 44.18 | 44.24 | 557,612 | -0.34(-0.76%) |
Dec 19, 2023 | 44.54 | 45.07 | 44.37 | 44.58 | 589,175 | +0.36(+0.81%) |
Dec 18, 2023 | 44.07 | 44.28 | 43.72 | 44.22 | 583,261 | +0.37(+0.84%) |
Dec 15, 2023 | 44.40 | 44.42 | 43.48 | 43.85 | 1,895,980 | -0.24(-0.54%) |
Dec 14, 2023 | 43.82 | 44.32 | 43.65 | 44.09 | 650,870 | +0.95(+2.21%) |
Dec 13, 2023 | 41.48 | 43.38 | 41.43 | 43.14 | 689,743 | +1.62(+3.89%) |
Dec 12, 2023 | 41.89 | 41.89 | 41.30 | 41.52 | 561,119 | -0.46(-1.09%) |
Dec 11, 2023 | 41.83 | 42.11 | 41.69 | 41.98 | 406,279 | +0.01(+0.02%) |
Dec 08, 2023 | 42.31 | 42.53 | 41.92 | 41.97 | 404,417 | -0.52(-1.21%) |
Dec 07, 2023 | 42.24 | 42.49 | 41.97 | 42.49 | 238,487 | +0.21(+0.49%) |
Dec 06, 2023 | 42.09 | 42.93 | 42.03 | 42.28 | 490,736 | +0.29(+0.68%) |
Dec 05, 2023 | 42.78 | 42.78 | 41.82 | 41.99 | 408,616 | -1.01(-2.35%) |
Dec 04, 2023 | 42.28 | 43.00 | 42.28 | 43.00 | 688,665 | +0.51(+1.19%) |
Dec 01, 2023 | 41.30 | 42.74 | 41.30 | 42.50 | 500,492 | +1.12(+2.71%) |
Nov 30, 2023 | 41.13 | 41.61 | 40.73 | 41.37 | 749,664 | +0.39(+0.94%) |
Nov 29, 2023 | 40.80 | 41.15 | 40.69 | 40.99 | 388,250 | +0.49(+1.22%) |
Nov 28, 2023 | 41.06 | 41.20 | 40.37 | 40.49 | 621,490 | -0.47(-1.16%) |
Nov 27, 2023 | 41.34 | 41.43 | 40.90 | 40.97 | 499,476 | -0.60(-1.45%) |
Nov 24, 2023 | 41.31 | 41.66 | 41.18 | 41.57 | 108,515 | +0.38(+0.91%) |
Nov 22, 2023 | 41.27 | 41.54 | 41.13 | 41.20 | 233,157 | +0.10(+0.24%) |
Nov 21, 2023 | 41.27 | 41.43 | 41.00 | 41.10 | 378,597 | -0.13(-0.31%) |
Nov 20, 2023 | 41.69 | 41.69 | 40.87 | 41.23 | 295,346 | -0.40(-0.97%) |
Nov 17, 2023 | 41.82 | 41.92 | 41.23 | 41.63 | 1,159,125 | +0.11(+0.26%) |
Nov 16, 2023 | 41.68 | 41.83 | 41.19 | 41.52 | 452,978 | -0.32(-0.76%) |
Nov 15, 2023 | 41.34 | 41.89 | 41.28 | 41.84 | 556,831 | +0.56(+1.36%) |
Nov 14, 2023 | 40.48 | 41.56 | 40.42 | 41.27 | 482,140 | +1.46(+3.67%) |
Nov 13, 2023 | 40.25 | 40.47 | 39.51 | 39.81 | 549,252 | -0.58(-1.44%) |
Nov 10, 2023 | 40.60 | 40.68 | 40.14 | 40.40 | 340,881 | -0.22(-0.53%) |
Nov 09, 2023 | 41.03 | 41.03 | 40.39 | 40.61 | 393,465 | -0.19(-0.46%) |
Nov 08, 2023 | 41.00 | 41.08 | 40.61 | 40.80 | 318,849 | -0.05(-0.12%) |
Nov 07, 2023 | 40.97 | 41.20 | 40.79 | 40.85 | 366,006 | -0.33(-0.79%) |
Nov 06, 2023 | 41.47 | 41.51 | 41.04 | 41.18 | 390,529 | -0.67(-1.60%) |
Nov 03, 2023 | 41.37 | 42.21 | 41.23 | 41.85 | 426,650 | +1.00(+2.44%) |
Nov 02, 2023 | 40.51 | 41.10 | 40.36 | 40.85 | 537,521 | +0.62(+1.55%) |