Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 41.37 | 42.68 | 40.88 | 41.08 | 4,750,169 | -2.49(-5.72%) |
Jan 30, 2024 | 43.89 | 44.15 | 43.52 | 43.57 | 1,957,148 | -0.48(-1.09%) |
Jan 29, 2024 | 43.11 | 44.11 | 42.92 | 44.05 | 2,092,496 | +0.89(+2.07%) |
Jan 26, 2024 | 43.63 | 43.98 | 43.10 | 43.16 | 1,534,856 | -0.26(-0.61%) |
Jan 25, 2024 | 43.92 | 44.44 | 42.78 | 43.43 | 2,404,950 | +0.15(+0.34%) |
Jan 24, 2024 | 42.69 | 44.05 | 42.40 | 43.28 | 3,549,426 | +1.34(+3.20%) |
Jan 23, 2024 | 42.66 | 43.29 | 41.15 | 41.93 | 4,471,971 | -0.53(-1.25%) |
Jan 22, 2024 | 41.21 | 43.15 | 40.24 | 42.46 | 6,933,859 | +1.66(+4.06%) |
Jan 19, 2024 | 39.84 | 40.89 | 39.38 | 40.81 | 2,355,252 | +1.08(+2.71%) |
Jan 18, 2024 | 40.48 | 40.51 | 39.00 | 39.73 | 2,449,792 | -0.41(-1.03%) |
Jan 17, 2024 | 39.47 | 40.30 | 39.27 | 40.14 | 1,996,219 | -0.22(-0.53%) |
Jan 16, 2024 | 40.66 | 40.76 | 39.97 | 40.36 | 2,520,888 | -0.93(-2.26%) |
Jan 12, 2024 | 42.73 | 42.81 | 40.98 | 41.29 | 1,747,708 | -1.21(-2.84%) |
Jan 11, 2024 | 42.58 | 42.65 | 41.47 | 42.49 | 2,019,475 | -0.58(-1.34%) |
Jan 10, 2024 | 43.05 | 43.26 | 42.49 | 43.07 | 1,483,575 | -0.11(-0.25%) |
Jan 09, 2024 | 42.98 | 43.72 | 42.53 | 43.18 | 1,415,364 | -0.49(-1.12%) |
Jan 08, 2024 | 42.92 | 43.72 | 42.55 | 43.67 | 1,840,926 | +0.48(+1.11%) |
Jan 05, 2024 | 41.10 | 43.28 | 40.95 | 43.19 | 2,603,199 | +1.38(+3.31%) |
Jan 04, 2024 | 41.19 | 42.20 | 40.98 | 41.81 | 1,988,736 | +0.63(+1.52%) |
Jan 03, 2024 | 42.42 | 42.59 | 41.04 | 41.18 | 3,108,589 | -2.10(-4.85%) |
Jan 02, 2024 | 42.65 | 43.67 | 42.16 | 43.28 | 2,299,851 | +0.26(+0.62%) |
Dec 29, 2023 | 43.78 | 43.78 | 42.87 | 43.01 | 1,449,410 | -0.77(-1.77%) |
Dec 28, 2023 | 43.20 | 43.83 | 43.14 | 43.79 | 1,148,302 | +0.15(+0.34%) |
Dec 27, 2023 | 44.08 | 44.08 | 43.43 | 43.64 | 1,371,391 | -0.36(-0.82%) |
Dec 26, 2023 | 43.24 | 44.22 | 42.87 | 44.00 | 1,154,190 | +0.86(+2.00%) |
Dec 22, 2023 | 43.42 | 43.91 | 42.67 | 43.14 | 1,565,083 | +0.37(+0.87%) |
Dec 21, 2023 | 42.50 | 42.96 | 42.07 | 42.77 | 1,762,849 | +1.06(+2.54%) |
Dec 20, 2023 | 42.85 | 43.31 | 41.48 | 41.71 | 2,101,884 | -1.36(-3.16%) |
Dec 19, 2023 | 42.37 | 43.23 | 41.97 | 43.07 | 1,913,527 | +0.87(+2.07%) |
Dec 18, 2023 | 43.56 | 43.60 | 42.20 | 42.20 | 2,107,753 | -0.78(-1.82%) |
Dec 15, 2023 | 44.64 | 44.93 | 42.46 | 42.98 | 6,376,613 | -1.79(-4.01%) |
Dec 14, 2023 | 42.96 | 45.25 | 42.89 | 44.78 | 6,694,587 | +3.77(+9.21%) |
Dec 13, 2023 | 37.47 | 41.02 | 37.34 | 41.00 | 3,666,147 | +3.62(+9.68%) |
Dec 12, 2023 | 37.72 | 38.07 | 37.17 | 37.39 | 1,601,613 | -0.49(-1.29%) |
Dec 11, 2023 | 38.01 | 38.33 | 37.68 | 37.88 | 1,265,409 | -0.29(-0.77%) |
Dec 08, 2023 | 37.75 | 38.87 | 37.41 | 38.17 | 2,067,285 | +0.54(+1.43%) |
Dec 07, 2023 | 36.61 | 37.73 | 36.45 | 37.63 | 1,641,759 | +1.21(+3.31%) |
Dec 06, 2023 | 37.16 | 37.93 | 36.33 | 36.42 | 2,441,173 | -0.24(-0.64%) |
Dec 05, 2023 | 37.56 | 37.60 | 36.58 | 36.66 | 2,551,286 | -1.26(-3.34%) |
Dec 04, 2023 | 36.97 | 38.27 | 36.79 | 37.92 | 2,573,699 | +0.35(+0.94%) |
Dec 01, 2023 | 34.71 | 38.25 | 34.52 | 37.57 | 4,690,560 | +2.64(+7.55%) |
Nov 30, 2023 | 34.84 | 35.40 | 34.39 | 34.93 | 2,739,567 | +0.19(+0.54%) |
Nov 29, 2023 | 34.01 | 35.61 | 34.01 | 34.75 | 2,810,112 | +0.87(+2.58%) |
Nov 28, 2023 | 33.63 | 33.89 | 33.08 | 33.88 | 1,961,058 | +0.15(+0.44%) |
Nov 27, 2023 | 33.62 | 33.83 | 33.00 | 33.73 | 1,451,306 | +0.05(+0.15%) |
Nov 24, 2023 | 33.91 | 34.10 | 33.46 | 33.68 | 595,603 | -0.06(-0.17%) |
Nov 22, 2023 | 34.01 | 34.32 | 33.50 | 33.74 | 1,470,127 | +0.10(+0.29%) |
Nov 21, 2023 | 34.39 | 34.60 | 33.37 | 33.64 | 2,357,689 | -1.44(-4.11%) |
Nov 20, 2023 | 35.46 | 35.46 | 34.87 | 35.08 | 1,620,633 | -0.28(-0.80%) |
Nov 17, 2023 | 35.54 | 35.76 | 34.71 | 35.37 | 2,179,092 | +0.35(+1.01%) |
Nov 16, 2023 | 35.25 | 35.30 | 34.38 | 35.01 | 2,261,453 | -0.36(-1.03%) |
Nov 15, 2023 | 34.67 | 35.81 | 34.56 | 35.38 | 2,493,043 | +0.70(+2.01%) |
Nov 14, 2023 | 33.70 | 35.35 | 33.69 | 34.68 | 3,335,343 | +2.61(+8.13%) |
Nov 13, 2023 | 32.00 | 32.25 | 31.61 | 32.07 | 1,265,028 | -0.21(-0.64%) |
Nov 10, 2023 | 32.32 | 32.50 | 31.55 | 32.28 | 1,682,025 | +0.36(+1.14%) |
Nov 09, 2023 | 33.24 | 33.26 | 31.76 | 31.91 | 1,912,333 | -1.19(-3.58%) |
Nov 08, 2023 | 33.48 | 33.50 | 32.66 | 33.10 | 1,789,982 | +0.07(+0.21%) |
Nov 07, 2023 | 33.03 | 33.22 | 32.61 | 33.03 | 1,820,485 | -0.08(-0.23%) |
Nov 06, 2023 | 33.78 | 33.99 | 32.79 | 33.11 | 1,599,998 | -0.56(-1.67%) |
Nov 03, 2023 | 33.31 | 33.98 | 33.21 | 33.67 | 2,683,613 | +1.48(+4.60%) |
Nov 02, 2023 | 30.64 | 32.31 | 30.64 | 32.19 | 3,124,645 | +2.14(+7.12%) |