Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.22 | 45.22 | 43.95 | 44.13 | 331,939 | -1.15(-2.55%) |
Jan 30, 2024 | 44.84 | 45.62 | 44.84 | 45.28 | 104,141 | +0.03(+0.07%) |
Jan 29, 2024 | 45.25 | 45.38 | 44.60 | 45.25 | 147,069 | -0.13(-0.29%) |
Jan 26, 2024 | 45.66 | 46.17 | 45.28 | 45.38 | 97,627 | -0.37(-0.81%) |
Jan 25, 2024 | 45.60 | 45.84 | 44.90 | 45.75 | 226,505 | +0.71(+1.57%) |
Jan 24, 2024 | 45.77 | 45.88 | 44.98 | 45.04 | 117,896 | -0.37(-0.81%) |
Jan 23, 2024 | 44.23 | 45.58 | 44.23 | 45.41 | 201,428 | +1.24(+2.82%) |
Jan 22, 2024 | 43.60 | 44.46 | 43.45 | 44.17 | 205,057 | +0.38(+0.86%) |
Jan 19, 2024 | 43.26 | 43.96 | 43.15 | 43.79 | 147,829 | +0.47(+1.08%) |
Jan 18, 2024 | 43.59 | 43.59 | 42.60 | 43.32 | 358,918 | +0.07(+0.16%) |
Jan 17, 2024 | 43.53 | 43.73 | 43.21 | 43.25 | 216,650 | -1.00(-2.25%) |
Jan 16, 2024 | 45.22 | 45.70 | 44.04 | 44.25 | 190,317 | -1.04(-2.29%) |
Jan 12, 2024 | 45.69 | 45.89 | 44.73 | 45.28 | 203,934 | +0.32(+0.71%) |
Jan 11, 2024 | 44.80 | 45.18 | 44.22 | 44.96 | 163,773 | +0.22(+0.49%) |
Jan 10, 2024 | 45.12 | 45.12 | 44.26 | 44.74 | 159,767 | -0.42(-0.93%) |
Jan 09, 2024 | 45.60 | 45.78 | 44.77 | 45.16 | 192,700 | -0.49(-1.07%) |
Jan 08, 2024 | 46.52 | 46.52 | 44.98 | 45.65 | 259,197 | -0.73(-1.57%) |
Jan 05, 2024 | 45.54 | 46.58 | 45.04 | 46.38 | 291,828 | +0.95(+2.08%) |
Jan 04, 2024 | 46.07 | 46.41 | 45.13 | 45.43 | 141,231 | -0.61(-1.32%) |
Jan 03, 2024 | 46.71 | 46.71 | 45.92 | 46.04 | 196,666 | -0.99(-2.10%) |
Jan 02, 2024 | 46.85 | 47.49 | 46.59 | 47.02 | 242,153 | -0.13(-0.27%) |
Dec 29, 2023 | 47.61 | 47.79 | 47.03 | 47.15 | 151,972 | -0.65(-1.35%) |
Dec 28, 2023 | 48.29 | 48.48 | 47.60 | 47.80 | 186,941 | -0.52(-1.07%) |
Dec 27, 2023 | 48.54 | 48.61 | 47.96 | 48.32 | 331,123 | -0.27(-0.55%) |
Dec 26, 2023 | 49.16 | 49.26 | 48.59 | 48.59 | 174,019 | -0.02(-0.04%) |
Dec 22, 2023 | 47.79 | 48.68 | 47.79 | 48.61 | 239,402 | +0.74(+1.54%) |
Dec 21, 2023 | 47.79 | 48.40 | 47.59 | 47.87 | 270,324 | +0.29(+0.61%) |
Dec 20, 2023 | 48.29 | 48.58 | 47.48 | 47.58 | 223,602 | -0.64(-1.33%) |
Dec 19, 2023 | 47.17 | 48.35 | 47.17 | 48.22 | 217,562 | +1.43(+3.05%) |
Dec 18, 2023 | 46.40 | 47.57 | 45.80 | 46.80 | 298,911 | +0.87(+1.89%) |
Dec 15, 2023 | 45.39 | 46.06 | 45.06 | 45.93 | 353,402 | +0.60(+1.32%) |
Dec 14, 2023 | 44.46 | 46.01 | 44.20 | 45.33 | 584,377 | +1.66(+3.80%) |
Dec 13, 2023 | 42.38 | 43.75 | 42.05 | 43.67 | 291,953 | +1.29(+3.04%) |
Dec 12, 2023 | 42.99 | 42.99 | 42.04 | 42.39 | 249,553 | -0.69(-1.61%) |
Dec 11, 2023 | 42.11 | 43.13 | 42.11 | 43.08 | 144,155 | +0.71(+1.69%) |
Dec 08, 2023 | 42.14 | 42.70 | 41.87 | 42.37 | 119,722 | +0.62(+1.50%) |
Dec 07, 2023 | 41.84 | 42.34 | 41.43 | 41.74 | 302,581 | -0.07(-0.17%) |
Dec 06, 2023 | 41.97 | 42.69 | 41.69 | 41.81 | 248,009 | -0.17(-0.40%) |
Dec 05, 2023 | 42.63 | 42.63 | 41.98 | 41.98 | 111,709 | -0.94(-2.19%) |
Dec 04, 2023 | 42.57 | 43.14 | 42.17 | 42.92 | 135,433 | +0.13(+0.30%) |
Dec 01, 2023 | 42.27 | 43.01 | 41.96 | 42.79 | 183,369 | +0.47(+1.10%) |
Nov 30, 2023 | 42.27 | 42.75 | 41.99 | 42.33 | 226,185 | +0.15(+0.35%) |
Nov 29, 2023 | 41.93 | 42.63 | 41.93 | 42.18 | 156,837 | +0.67(+1.62%) |
Nov 28, 2023 | 41.58 | 41.96 | 40.94 | 41.50 | 279,345 | +0.09(+0.22%) |
Nov 27, 2023 | 41.99 | 42.10 | 41.31 | 41.41 | 140,540 | -1.03(-2.43%) |
Nov 24, 2023 | 42.45 | 42.83 | 41.69 | 42.44 | 237,199 | -0.63(-1.47%) |
Nov 22, 2023 | 42.62 | 43.38 | 42.20 | 43.08 | 234,065 | -0.42(-0.96%) |
Nov 21, 2023 | 44.21 | 44.21 | 43.19 | 43.50 | 144,070 | -0.73(-1.66%) |
Nov 20, 2023 | 43.68 | 44.65 | 43.40 | 44.23 | 276,193 | +0.64(+1.48%) |
Nov 17, 2023 | 43.83 | 44.04 | 43.36 | 43.58 | 139,206 | +0.42(+0.96%) |
Nov 16, 2023 | 44.29 | 44.55 | 42.93 | 43.17 | 288,280 | -1.52(-3.39%) |
Nov 15, 2023 | 44.15 | 45.41 | 44.15 | 44.69 | 198,748 | +0.32(+0.72%) |
Nov 14, 2023 | 42.63 | 44.50 | 42.53 | 44.37 | 223,342 | +2.39(+5.69%) |
Nov 13, 2023 | 41.65 | 42.23 | 41.53 | 41.98 | 148,985 | +0.11(+0.26%) |
Nov 10, 2023 | 41.24 | 42.31 | 41.02 | 41.87 | 207,941 | +0.82(+2.00%) |
Nov 09, 2023 | 41.47 | 41.90 | 40.83 | 41.05 | 151,510 | -0.10(-0.24%) |
Nov 08, 2023 | 41.31 | 41.54 | 40.98 | 41.15 | 181,336 | -0.13(-0.31%) |
Nov 07, 2023 | 42.14 | 42.81 | 41.23 | 41.27 | 200,438 | -1.76(-4.10%) |
Nov 06, 2023 | 43.61 | 43.61 | 42.84 | 43.04 | 126,702 | -0.05(-0.12%) |
Nov 03, 2023 | 43.59 | 44.01 | 42.65 | 43.09 | 248,589 | -0.31(-0.71%) |
Nov 02, 2023 | 42.19 | 43.62 | 42.19 | 43.40 | 249,462 | +1.84(+4.44%) |