Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.47 | 38.76 | 36.17 | 36.34 | 321,750 | -3.31(-8.34%) |
Jan 30, 2024 | 39.54 | 40.13 | 39.06 | 39.65 | 194,308 | -0.18(-0.45%) |
Jan 29, 2024 | 39.68 | 39.84 | 39.13 | 39.83 | 267,641 | +0.13(+0.33%) |
Jan 26, 2024 | 40.67 | 41.02 | 39.47 | 39.70 | 226,777 | -0.57(-1.41%) |
Jan 25, 2024 | 42.47 | 42.94 | 39.87 | 40.27 | 243,648 | -2.20(-5.18%) |
Jan 24, 2024 | 42.83 | 43.67 | 42.34 | 42.47 | 133,554 | +0.36(+0.85%) |
Jan 23, 2024 | 43.02 | 43.02 | 41.86 | 42.11 | 139,540 | -0.51(-1.20%) |
Jan 22, 2024 | 41.37 | 42.82 | 41.37 | 42.62 | 131,169 | +1.81(+4.43%) |
Jan 19, 2024 | 40.34 | 40.86 | 39.67 | 40.81 | 96,913 | +0.80(+2.00%) |
Jan 18, 2024 | 39.86 | 40.10 | 39.18 | 40.01 | 107,701 | +0.53(+1.34%) |
Jan 17, 2024 | 38.89 | 39.83 | 38.78 | 39.48 | 145,131 | -0.53(-1.32%) |
Jan 16, 2024 | 40.09 | 41.17 | 39.18 | 40.01 | 159,157 | -1.06(-2.58%) |
Jan 12, 2024 | 42.05 | 42.29 | 40.68 | 41.07 | 104,457 | -0.40(-0.96%) |
Jan 11, 2024 | 41.74 | 41.74 | 40.10 | 41.47 | 165,306 | -0.57(-1.35%) |
Jan 10, 2024 | 41.45 | 42.16 | 40.93 | 42.04 | 108,384 | +0.52(+1.25%) |
Jan 09, 2024 | 41.42 | 42.00 | 40.98 | 41.52 | 163,308 | -0.83(-1.96%) |
Jan 08, 2024 | 41.93 | 42.36 | 41.32 | 42.35 | 161,405 | +0.18(+0.43%) |
Jan 05, 2024 | 42.99 | 43.65 | 42.04 | 42.17 | 189,400 | -0.80(-1.86%) |
Jan 04, 2024 | 42.27 | 43.46 | 42.27 | 42.97 | 144,983 | +0.36(+0.84%) |
Jan 03, 2024 | 44.31 | 44.31 | 42.45 | 42.61 | 164,237 | -2.22(-4.95%) |
Jan 02, 2024 | 44.84 | 45.94 | 44.36 | 44.83 | 186,199 | -0.64(-1.41%) |
Dec 29, 2023 | 46.59 | 47.18 | 45.41 | 45.47 | 226,931 | -1.01(-2.17%) |
Dec 28, 2023 | 45.96 | 46.52 | 45.84 | 46.47 | 181,136 | +0.25(+0.54%) |
Dec 27, 2023 | 45.81 | 46.57 | 45.45 | 46.22 | 275,955 | +0.90(+1.98%) |
Dec 26, 2023 | 43.95 | 45.43 | 43.95 | 45.33 | 168,722 | +1.46(+3.33%) |
Dec 22, 2023 | 43.77 | 44.63 | 43.56 | 43.87 | 93,822 | +0.28(+0.64%) |
Dec 21, 2023 | 43.46 | 43.68 | 43.01 | 43.59 | 141,518 | +0.69(+1.61%) |
Dec 20, 2023 | 45.40 | 45.67 | 42.72 | 42.90 | 430,412 | -2.57(-5.65%) |
Dec 19, 2023 | 44.89 | 45.50 | 44.51 | 45.47 | 212,427 | +0.84(+1.88%) |
Dec 18, 2023 | 44.38 | 44.79 | 42.00 | 44.63 | 347,340 | +0.22(+0.50%) |
Dec 15, 2023 | 45.81 | 46.08 | 43.71 | 44.41 | 690,505 | +0.46(+1.05%) |
Dec 14, 2023 | 40.73 | 44.29 | 40.73 | 43.95 | 609,439 | +4.33(+10.92%) |
Dec 13, 2023 | 37.32 | 39.69 | 36.60 | 39.62 | 203,299 | +2.69(+7.28%) |
Dec 12, 2023 | 36.93 | 37.22 | 36.23 | 36.93 | 119,917 | +0.41(+1.12%) |
Dec 11, 2023 | 36.81 | 36.97 | 36.46 | 36.52 | 95,075 | -0.45(-1.22%) |
Dec 08, 2023 | 36.73 | 37.21 | 36.62 | 36.97 | 90,454 | +0.35(+0.95%) |
Dec 07, 2023 | 36.21 | 36.65 | 35.61 | 36.62 | 119,370 | +0.57(+1.58%) |
Dec 06, 2023 | 36.14 | 37.50 | 36.00 | 36.05 | 205,977 | +0.32(+0.89%) |
Dec 05, 2023 | 35.82 | 35.82 | 35.32 | 35.73 | 192,259 | -0.14(-0.39%) |
Dec 04, 2023 | 35.31 | 36.32 | 35.31 | 35.87 | 149,324 | +0.18(+0.50%) |
Dec 01, 2023 | 33.23 | 35.82 | 33.23 | 35.69 | 291,903 | +2.12(+6.31%) |
Nov 30, 2023 | 33.24 | 34.20 | 32.97 | 33.57 | 172,550 | +0.45(+1.36%) |
Nov 29, 2023 | 32.67 | 33.78 | 32.67 | 33.12 | 162,563 | +0.85(+2.63%) |
Nov 28, 2023 | 32.09 | 32.38 | 31.38 | 32.28 | 72,807 | +0.18(+0.56%) |
Nov 27, 2023 | 32.34 | 32.38 | 31.77 | 32.10 | 90,473 | -0.58(-1.77%) |
Nov 24, 2023 | 32.36 | 32.76 | 32.30 | 32.68 | 54,083 | +0.24(+0.74%) |
Nov 22, 2023 | 33.05 | 33.05 | 32.18 | 32.44 | 130,393 | -0.05(-0.15%) |
Nov 21, 2023 | 33.29 | 33.42 | 32.42 | 32.49 | 96,629 | -1.19(-3.53%) |
Nov 20, 2023 | 33.85 | 33.85 | 33.11 | 33.67 | 130,314 | -0.22(-0.65%) |
Nov 17, 2023 | 33.27 | 35.27 | 32.95 | 33.89 | 314,119 | +1.03(+3.13%) |
Nov 16, 2023 | 33.07 | 33.07 | 32.05 | 32.86 | 132,041 | -0.51(-1.53%) |
Nov 15, 2023 | 32.47 | 33.82 | 32.47 | 33.37 | 231,914 | +0.18(+0.54%) |
Nov 14, 2023 | 31.33 | 33.40 | 31.33 | 33.19 | 228,831 | +3.29(+11.02%) |
Nov 13, 2023 | 29.37 | 30.01 | 29.34 | 29.90 | 136,904 | +0.13(+0.44%) |
Nov 10, 2023 | 29.94 | 30.02 | 29.40 | 29.77 | 90,254 | +0.09(+0.30%) |
Nov 09, 2023 | 30.61 | 30.61 | 29.41 | 29.68 | 127,819 | -0.76(-2.49%) |
Nov 08, 2023 | 30.91 | 30.91 | 30.09 | 30.44 | 78,787 | -0.41(-1.33%) |
Nov 07, 2023 | 31.17 | 31.33 | 30.46 | 30.85 | 153,188 | -0.35(-1.12%) |
Nov 06, 2023 | 31.78 | 31.78 | 30.96 | 31.20 | 129,021 | -0.58(-1.82%) |
Nov 03, 2023 | 31.45 | 32.33 | 31.45 | 31.78 | 164,172 | +1.27(+4.16%) |
Nov 02, 2023 | 28.99 | 30.61 | 28.99 | 30.51 | 176,507 | +1.73(+6.00%) |