Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.39 | 48.73 | 46.16 | 46.30 | 431,105 | -1.07(-2.26%) |
Jan 30, 2024 | 48.43 | 48.78 | 47.35 | 47.37 | 292,123 | -1.06(-2.19%) |
Jan 29, 2024 | 45.90 | 48.57 | 45.75 | 48.43 | 426,216 | +2.28(+4.94%) |
Jan 26, 2024 | 46.55 | 47.28 | 45.83 | 46.15 | 256,375 | +0.07(+0.15%) |
Jan 25, 2024 | 46.47 | 46.47 | 44.97 | 46.08 | 257,253 | +0.74(+1.63%) |
Jan 24, 2024 | 47.32 | 47.32 | 44.52 | 45.34 | 327,600 | -1.17(-2.52%) |
Jan 23, 2024 | 47.37 | 47.37 | 45.19 | 46.51 | 247,382 | -0.15(-0.32%) |
Jan 22, 2024 | 46.33 | 47.13 | 45.36 | 46.66 | 330,031 | +1.12(+2.46%) |
Jan 19, 2024 | 45.27 | 45.55 | 44.02 | 45.54 | 341,245 | +0.43(+0.95%) |
Jan 18, 2024 | 46.88 | 47.26 | 44.74 | 45.11 | 420,993 | -1.23(-2.65%) |
Jan 17, 2024 | 46.36 | 46.88 | 45.44 | 46.34 | 547,187 | -0.80(-1.70%) |
Jan 16, 2024 | 47.72 | 47.23 | 44.44 | 47.14 | 920,944 | +0.32(+0.68%) |
Jan 12, 2024 | 47.61 | 47.99 | 46.05 | 46.82 | 725,424 | -0.26(-0.55%) |
Jan 11, 2024 | 47.46 | 48.04 | 46.30 | 47.08 | 654,959 | -0.49(-1.03%) |
Jan 10, 2024 | 48.98 | 49.39 | 46.98 | 47.57 | 889,978 | -1.03(-2.12%) |
Jan 09, 2024 | 42.98 | 48.73 | 42.98 | 48.60 | 1,907,020 | +6.39(+15.14%) |
Jan 08, 2024 | 41.22 | 42.77 | 41.04 | 42.21 | 420,526 | +1.37(+3.35%) |
Jan 05, 2024 | 40.06 | 41.37 | 39.48 | 40.84 | 440,831 | +0.44(+1.09%) |
Jan 04, 2024 | 40.49 | 41.09 | 39.97 | 40.40 | 343,028 | +0.02(+0.05%) |
Jan 03, 2024 | 41.16 | 41.19 | 39.72 | 40.38 | 303,495 | -1.06(-2.56%) |
Jan 02, 2024 | 41.30 | 42.53 | 41.08 | 41.44 | 326,301 | -0.47(-1.12%) |
Dec 29, 2023 | 42.97 | 43.21 | 41.76 | 41.91 | 243,068 | -1.04(-2.42%) |
Dec 28, 2023 | 42.57 | 43.30 | 42.52 | 42.95 | 210,422 | -0.04(-0.09%) |
Dec 27, 2023 | 42.93 | 43.28 | 42.25 | 42.99 | 320,624 | +0.30(+0.70%) |
Dec 26, 2023 | 42.32 | 43.17 | 42.00 | 42.69 | 238,242 | +0.62(+1.47%) |
Dec 22, 2023 | 43.07 | 43.79 | 41.52 | 42.07 | 265,483 | -0.48(-1.13%) |
Dec 21, 2023 | 40.84 | 42.89 | 40.84 | 42.55 | 436,386 | +2.55(+6.37%) |
Dec 20, 2023 | 41.98 | 42.28 | 39.73 | 40.00 | 695,522 | -2.02(-4.81%) |
Dec 19, 2023 | 42.83 | 43.90 | 41.33 | 42.02 | 761,314 | -0.25(-0.59%) |
Dec 18, 2023 | 43.25 | 43.34 | 41.53 | 42.27 | 409,808 | -1.14(-2.63%) |
Dec 15, 2023 | 42.31 | 43.82 | 41.91 | 43.41 | 1,472,809 | +1.41(+3.36%) |
Dec 14, 2023 | 41.60 | 43.00 | 40.98 | 42.00 | 1,019,991 | +1.45(+3.58%) |
Dec 13, 2023 | 39.79 | 40.56 | 39.22 | 40.55 | 753,968 | +1.19(+3.02%) |
Dec 12, 2023 | 38.96 | 39.41 | 38.01 | 39.36 | 406,674 | +0.79(+2.05%) |
Dec 11, 2023 | 39.00 | 39.27 | 36.98 | 38.57 | 532,277 | -0.75(-1.91%) |
Dec 08, 2023 | 39.75 | 40.05 | 38.82 | 39.32 | 417,698 | -0.65(-1.63%) |
Dec 07, 2023 | 38.48 | 40.00 | 37.74 | 39.97 | 707,535 | +1.35(+3.50%) |
Dec 06, 2023 | 39.36 | 40.16 | 38.18 | 38.62 | 630,151 | -0.37(-0.95%) |
Dec 05, 2023 | 37.67 | 39.03 | 36.52 | 38.99 | 481,211 | +0.96(+2.52%) |
Dec 04, 2023 | 37.06 | 38.35 | 37.06 | 38.03 | 272,396 | +0.67(+1.79%) |
Dec 01, 2023 | 36.77 | 37.79 | 36.15 | 37.36 | 354,215 | +0.29(+0.78%) |
Nov 30, 2023 | 36.20 | 38.68 | 36.20 | 37.07 | 820,593 | +0.07(+0.19%) |
Nov 29, 2023 | 34.34 | 37.03 | 34.01 | 37.00 | 623,932 | +3.23(+9.56%) |
Nov 28, 2023 | 34.52 | 34.53 | 33.45 | 33.77 | 300,024 | -0.90(-2.60%) |
Nov 27, 2023 | 35.11 | 35.58 | 34.30 | 34.67 | 322,004 | -0.68(-1.92%) |
Nov 24, 2023 | 34.75 | 35.69 | 34.46 | 35.35 | 142,664 | +0.65(+1.87%) |
Nov 22, 2023 | 34.06 | 34.75 | 33.84 | 34.70 | 252,811 | +0.98(+2.91%) |
Nov 21, 2023 | 33.05 | 34.26 | 31.57 | 33.72 | 294,088 | +0.69(+2.09%) |
Nov 20, 2023 | 33.27 | 33.64 | 32.76 | 33.03 | 307,731 | -0.03(-0.09%) |
Nov 17, 2023 | 33.92 | 33.92 | 32.56 | 33.06 | 379,389 | -0.42(-1.25%) |
Nov 16, 2023 | 32.92 | 33.52 | 32.10 | 33.48 | 280,480 | +0.56(+1.70%) |
Nov 15, 2023 | 33.56 | 34.40 | 32.88 | 32.92 | 402,136 | -0.47(-1.41%) |
Nov 14, 2023 | 33.00 | 33.80 | 32.72 | 33.39 | 546,019 | +1.29(+4.02%) |
Nov 13, 2023 | 31.40 | 32.70 | 30.84 | 32.10 | 331,609 | +1.10(+3.55%) |
Nov 10, 2023 | 31.37 | 31.46 | 29.71 | 31.00 | 389,637 | -0.48(-1.52%) |
Nov 09, 2023 | 32.96 | 33.14 | 30.94 | 31.48 | 461,897 | -1.38(-4.20%) |
Nov 08, 2023 | 33.27 | 33.27 | 31.18 | 32.86 | 399,430 | -0.23(-0.70%) |
Nov 07, 2023 | 33.06 | 33.87 | 32.53 | 33.09 | 413,073 | +0.27(+0.82%) |
Nov 06, 2023 | 33.91 | 34.41 | 32.65 | 32.82 | 461,022 | -1.09(-3.21%) |
Nov 03, 2023 | 33.50 | 34.99 | 32.97 | 33.91 | 646,531 | +1.30(+3.99%) |
Nov 02, 2023 | 29.75 | 32.65 | 27.65 | 32.61 | 1,383,918 | +5.06(+18.37%) |