Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 42.93 | 43.00 | 39.42 | 39.42 | 80,749 | -2.96(-6.98%) |
Jan 30, 2024 | 42.35 | 42.53 | 41.63 | 42.38 | 62,863 | -0.06(-0.14%) |
Jan 29, 2024 | 41.86 | 42.62 | 41.80 | 42.44 | 40,799 | +0.46(+1.10%) |
Jan 26, 2024 | 41.91 | 42.17 | 41.71 | 41.98 | 23,755 | +0.27(+0.65%) |
Jan 25, 2024 | 41.22 | 41.71 | 40.43 | 41.71 | 74,733 | +0.51(+1.24%) |
Jan 24, 2024 | 41.04 | 41.59 | 40.95 | 41.20 | 37,209 | +0.40(+0.98%) |
Jan 23, 2024 | 41.55 | 41.55 | 40.72 | 40.80 | 30,358 | -0.42(-1.02%) |
Jan 22, 2024 | 40.66 | 41.30 | 40.66 | 41.22 | 42,119 | +0.97(+2.41%) |
Jan 19, 2024 | 40.11 | 40.28 | 39.54 | 40.25 | 36,139 | +0.43(+1.08%) |
Jan 18, 2024 | 39.80 | 39.87 | 39.44 | 39.82 | 42,150 | +0.02(+0.05%) |
Jan 17, 2024 | 39.53 | 40.34 | 39.47 | 39.80 | 32,546 | +0.05(+0.13%) |
Jan 16, 2024 | 40.43 | 40.75 | 39.74 | 39.75 | 74,037 | -0.98(-2.41%) |
Jan 12, 2024 | 41.29 | 41.39 | 40.43 | 40.73 | 34,096 | -0.14(-0.34%) |
Jan 11, 2024 | 41.06 | 42.24 | 40.32 | 40.87 | 33,854 | -0.26(-0.63%) |
Jan 10, 2024 | 41.18 | 41.42 | 40.82 | 41.13 | 33,809 | -0.05(-0.12%) |
Jan 09, 2024 | 41.49 | 41.52 | 41.07 | 41.18 | 34,223 | -0.57(-1.37%) |
Jan 08, 2024 | 41.70 | 42.02 | 41.20 | 41.75 | 42,898 | -0.19(-0.45%) |
Jan 05, 2024 | 42.32 | 42.62 | 41.78 | 41.94 | 50,036 | -0.01(-0.02%) |
Jan 04, 2024 | 42.07 | 42.79 | 41.95 | 41.95 | 28,509 | -0.03(-0.07%) |
Jan 03, 2024 | 42.72 | 43.02 | 41.95 | 41.98 | 36,093 | -0.84(-1.96%) |
Jan 02, 2024 | 42.66 | 43.55 | 42.60 | 42.82 | 49,273 | -0.21(-0.49%) |
Dec 29, 2023 | 44.00 | 44.00 | 43.02 | 43.03 | 40,464 | -0.86(-1.96%) |
Dec 28, 2023 | 44.07 | 44.27 | 43.69 | 43.89 | 22,872 | -0.32(-0.72%) |
Dec 27, 2023 | 44.32 | 44.46 | 43.96 | 44.21 | 29,130 | +0.10(+0.22%) |
Dec 26, 2023 | 43.46 | 44.41 | 43.32 | 44.11 | 26,800 | +0.45(+1.02%) |
Dec 22, 2023 | 43.43 | 44.25 | 43.29 | 43.66 | 26,281 | +0.42(+0.96%) |
Dec 21, 2023 | 43.08 | 43.25 | 42.32 | 43.25 | 27,156 | +0.42(+0.97%) |
Dec 20, 2023 | 42.70 | 44.18 | 42.50 | 42.83 | 48,130 | +0.01(+0.02%) |
Dec 19, 2023 | 42.09 | 43.05 | 42.08 | 42.82 | 70,398 | +0.80(+1.91%) |
Dec 18, 2023 | 42.11 | 42.49 | 41.64 | 42.02 | 38,638 | +0.03(+0.07%) |
Dec 15, 2023 | 42.74 | 42.74 | 41.85 | 41.99 | 139,426 | -0.54(-1.28%) |
Dec 14, 2023 | 42.27 | 43.35 | 41.95 | 42.53 | 62,047 | +0.48(+1.15%) |
Dec 13, 2023 | 39.75 | 42.08 | 39.73 | 42.05 | 111,821 | +2.27(+5.70%) |
Dec 12, 2023 | 40.24 | 40.44 | 39.68 | 39.78 | 35,067 | -0.39(-0.96%) |
Dec 11, 2023 | 40.47 | 40.58 | 40.00 | 40.17 | 24,861 | -0.15(-0.37%) |
Dec 08, 2023 | 40.02 | 40.53 | 39.94 | 40.32 | 23,326 | +0.22(+0.54%) |
Dec 07, 2023 | 39.51 | 40.10 | 39.16 | 40.10 | 23,792 | +0.64(+1.63%) |
Dec 06, 2023 | 39.88 | 40.63 | 39.44 | 39.46 | 27,710 | -0.08(-0.20%) |
Dec 05, 2023 | 39.75 | 39.80 | 39.27 | 39.53 | 20,648 | -0.24(-0.60%) |
Dec 04, 2023 | 39.03 | 39.88 | 39.00 | 39.77 | 45,021 | +0.40(+1.01%) |
Dec 01, 2023 | 37.89 | 39.42 | 37.63 | 39.38 | 56,572 | +1.51(+4.00%) |
Nov 30, 2023 | 38.36 | 38.65 | 37.61 | 37.86 | 53,422 | -0.11(-0.29%) |
Nov 29, 2023 | 37.34 | 38.06 | 37.34 | 37.97 | 50,031 | +0.52(+1.40%) |
Nov 28, 2023 | 37.49 | 37.59 | 37.06 | 37.45 | 32,079 | +0.07(+0.19%) |
Nov 27, 2023 | 37.74 | 37.84 | 37.03 | 37.38 | 71,369 | -0.43(-1.13%) |
Nov 24, 2023 | 37.16 | 37.80 | 37.06 | 37.80 | 24,340 | +0.64(+1.73%) |
Nov 22, 2023 | 37.02 | 37.67 | 36.67 | 37.16 | 53,172 | +0.22(+0.59%) |
Nov 21, 2023 | 37.32 | 37.32 | 36.86 | 36.94 | 26,870 | -0.56(-1.50%) |
Nov 20, 2023 | 37.51 | 37.51 | 37.03 | 37.51 | 63,051 | -0.14(-0.37%) |
Nov 17, 2023 | 37.35 | 38.09 | 37.16 | 37.64 | 62,581 | +0.72(+1.96%) |
Nov 16, 2023 | 36.60 | 37.00 | 36.28 | 36.92 | 78,665 | +0.28(+0.76%) |
Nov 15, 2023 | 36.81 | 37.23 | 36.48 | 36.64 | 84,365 | -0.26(-0.70%) |
Nov 14, 2023 | 35.53 | 36.90 | 35.45 | 36.90 | 141,609 | +1.57(+4.45%) |
Nov 13, 2023 | 35.41 | 35.52 | 35.24 | 35.33 | 23,614 | -0.05(-0.14%) |
Nov 10, 2023 | 35.16 | 35.48 | 34.79 | 35.38 | 32,590 | +0.57(+1.65%) |
Nov 09, 2023 | 34.98 | 35.19 | 34.61 | 34.80 | 35,151 | -0.29(-0.82%) |
Nov 08, 2023 | 35.03 | 35.18 | 34.32 | 35.09 | 42,218 | +0.05(+0.14%) |
Nov 07, 2023 | 35.19 | 35.32 | 34.15 | 35.04 | 33,886 | -0.30(-0.84%) |
Nov 06, 2023 | 35.37 | 35.45 | 35.14 | 35.34 | 26,532 | -0.01(-0.03%) |
Nov 03, 2023 | 35.50 | 36.02 | 35.35 | 35.35 | 48,601 | +0.61(+1.77%) |
Nov 02, 2023 | 34.20 | 34.77 | 34.20 | 34.73 | 31,716 | +0.63(+1.86%) |