Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.39 | 49.56 | 47.78 | 47.81 | 821,438 | -1.78(-3.60%) |
Jan 30, 2024 | 48.81 | 49.77 | 48.40 | 49.60 | 739,171 | +0.57(+1.16%) |
Jan 29, 2024 | 48.18 | 49.17 | 47.87 | 49.03 | 1,183,539 | +0.89(+1.84%) |
Jan 26, 2024 | 48.36 | 48.90 | 47.88 | 48.14 | 608,690 | +0.03(+0.06%) |
Jan 25, 2024 | 47.23 | 48.11 | 46.93 | 48.11 | 730,760 | +1.49(+3.21%) |
Jan 24, 2024 | 47.56 | 47.73 | 46.25 | 46.62 | 645,848 | -0.28(-0.59%) |
Jan 23, 2024 | 47.50 | 47.79 | 46.65 | 46.90 | 699,425 | -0.28(-0.59%) |
Jan 22, 2024 | 46.50 | 47.47 | 46.49 | 47.18 | 913,352 | +1.07(+2.31%) |
Jan 19, 2024 | 45.74 | 46.14 | 45.04 | 46.11 | 718,375 | -0.21(-0.45%) |
Jan 18, 2024 | 45.75 | 46.34 | 45.50 | 46.32 | 593,688 | +0.94(+2.06%) |
Jan 17, 2024 | 44.51 | 45.43 | 44.22 | 45.38 | 427,234 | +0.29(+0.64%) |
Jan 16, 2024 | 44.89 | 45.22 | 44.76 | 45.10 | 418,643 | -0.05(-0.11%) |
Jan 12, 2024 | 45.82 | 46.12 | 44.98 | 45.15 | 345,875 | -0.18(-0.40%) |
Jan 11, 2024 | 45.23 | 45.53 | 44.52 | 45.32 | 442,700 | -0.09(-0.20%) |
Jan 10, 2024 | 45.23 | 45.46 | 44.86 | 45.41 | 414,012 | -0.15(-0.33%) |
Jan 09, 2024 | 45.19 | 45.75 | 44.55 | 45.56 | 428,050 | -0.26(-0.57%) |
Jan 08, 2024 | 44.93 | 45.85 | 44.90 | 45.82 | 472,351 | +0.74(+1.63%) |
Jan 05, 2024 | 45.55 | 45.98 | 45.09 | 45.09 | 601,567 | -0.56(-1.22%) |
Jan 04, 2024 | 45.86 | 46.14 | 45.46 | 45.64 | 547,065 | -0.12(-0.26%) |
Jan 03, 2024 | 46.17 | 46.30 | 45.31 | 45.76 | 577,292 | -0.65(-1.40%) |
Jan 02, 2024 | 46.44 | 46.90 | 46.07 | 46.41 | 555,598 | -0.56(-1.19%) |
Dec 29, 2023 | 47.38 | 47.70 | 46.95 | 46.97 | 392,294 | -0.60(-1.26%) |
Dec 28, 2023 | 47.79 | 47.95 | 47.36 | 47.57 | 534,601 | -0.32(-0.67%) |
Dec 27, 2023 | 47.96 | 48.51 | 47.79 | 47.88 | 500,781 | +0.07(+0.15%) |
Dec 26, 2023 | 47.26 | 48.14 | 47.00 | 47.81 | 497,480 | +0.66(+1.39%) |
Dec 22, 2023 | 46.82 | 47.33 | 46.66 | 47.16 | 491,410 | +0.74(+1.59%) |
Dec 21, 2023 | 46.36 | 46.69 | 45.88 | 46.42 | 501,836 | +0.55(+1.19%) |
Dec 20, 2023 | 46.67 | 47.13 | 45.86 | 45.87 | 713,835 | -0.65(-1.39%) |
Dec 19, 2023 | 45.24 | 46.78 | 45.19 | 46.52 | 893,861 | +1.55(+3.46%) |
Dec 18, 2023 | 44.72 | 44.99 | 44.01 | 44.97 | 622,723 | +0.48(+1.07%) |
Dec 15, 2023 | 44.48 | 45.29 | 44.34 | 44.49 | 3,562,409 | +0.05(+0.11%) |
Dec 14, 2023 | 44.35 | 45.19 | 43.86 | 44.44 | 947,917 | +0.91(+2.08%) |
Dec 13, 2023 | 42.32 | 43.73 | 41.78 | 43.53 | 934,988 | +1.16(+2.73%) |
Dec 12, 2023 | 42.32 | 42.61 | 41.87 | 42.38 | 491,957 | -0.08(-0.19%) |
Dec 11, 2023 | 42.42 | 42.85 | 42.05 | 42.46 | 525,109 | +0.02(+0.05%) |
Dec 08, 2023 | 42.20 | 42.83 | 42.09 | 42.44 | 373,236 | +0.20(+0.47%) |
Dec 07, 2023 | 42.13 | 42.38 | 41.93 | 42.24 | 499,641 | +0.03(+0.07%) |
Dec 06, 2023 | 42.79 | 43.54 | 42.16 | 42.21 | 624,484 | -0.28(-0.66%) |
Dec 05, 2023 | 43.25 | 43.25 | 42.24 | 42.49 | 768,877 | -0.87(-2.00%) |
Dec 04, 2023 | 41.84 | 43.36 | 41.84 | 43.35 | 752,209 | +1.29(+3.05%) |
Dec 01, 2023 | 41.19 | 42.18 | 41.07 | 42.07 | 538,586 | +0.70(+1.69%) |
Nov 30, 2023 | 40.76 | 41.47 | 40.53 | 41.37 | 757,509 | +0.83(+2.04%) |
Nov 29, 2023 | 40.78 | 40.89 | 40.43 | 40.54 | 441,730 | +0.25(+0.62%) |
Nov 28, 2023 | 41.34 | 41.73 | 40.22 | 40.30 | 396,098 | -1.16(-2.80%) |
Nov 27, 2023 | 40.72 | 41.48 | 40.72 | 41.46 | 649,005 | +0.53(+1.29%) |
Nov 24, 2023 | 40.13 | 41.16 | 40.13 | 40.93 | 198,390 | +0.42(+1.03%) |
Nov 22, 2023 | 40.79 | 40.89 | 40.21 | 40.51 | 518,243 | +0.04(+0.10%) |
Nov 21, 2023 | 40.84 | 41.18 | 40.35 | 40.47 | 367,468 | -0.58(-1.40%) |
Nov 20, 2023 | 40.99 | 41.33 | 40.54 | 41.05 | 500,314 | -0.04(-0.10%) |
Nov 17, 2023 | 41.07 | 41.47 | 40.79 | 41.09 | 740,290 | +0.36(+0.88%) |
Nov 16, 2023 | 41.11 | 41.39 | 40.15 | 40.73 | 453,650 | -0.52(-1.25%) |
Nov 15, 2023 | 40.31 | 41.84 | 40.31 | 41.25 | 932,375 | +0.89(+2.21%) |
Nov 14, 2023 | 39.13 | 40.45 | 39.03 | 40.35 | 650,794 | +2.01(+5.26%) |
Nov 13, 2023 | 37.88 | 38.64 | 37.65 | 38.34 | 314,691 | +0.34(+0.89%) |
Nov 10, 2023 | 37.76 | 38.16 | 37.33 | 38.00 | 505,505 | +0.58(+1.54%) |
Nov 09, 2023 | 37.93 | 37.95 | 37.26 | 37.43 | 555,747 | -0.10(-0.26%) |
Nov 08, 2023 | 38.33 | 38.51 | 37.32 | 37.53 | 773,749 | -0.89(-2.32%) |
Nov 07, 2023 | 38.77 | 38.77 | 38.24 | 38.42 | 380,407 | -0.41(-1.05%) |
Nov 06, 2023 | 39.57 | 39.70 | 38.55 | 38.83 | 656,046 | -0.55(-1.39%) |
Nov 03, 2023 | 39.70 | 40.27 | 39.36 | 39.37 | 597,488 | +0.36(+0.92%) |
Nov 02, 2023 | 38.50 | 39.16 | 38.37 | 39.01 | 738,010 | +1.24(+3.28%) |