Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.17 | 3,460 | -1.35(-2.84%) | |||
Jan 26, 2024 | 47.52 | 1,107 | +1.31(+2.83%) | |||
Jan 24, 2024 | 46.21 | 1,969 | +0.35(+0.77%) | |||
Jan 23, 2024 | 46.00 | 46.00 | 45.86 | 45.86 | 3,466 | +0.32(+0.70%) |
Jan 22, 2024 | 45.55 | 45.56 | 45.54 | 45.54 | 6,729 | -0.25(-0.55%) |
Jan 19, 2024 | 45.83 | 45.83 | 45.79 | 45.79 | 19,509 | +0.29(+0.64%) |
Jan 16, 2024 | 45.50 | 10,749 | +0.64(+1.43%) | |||
Jan 11, 2024 | 44.86 | 5,164 | -0.63(-1.39%) | |||
Jan 10, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 804 | -0.63(-1.36%) |
Jan 03, 2024 | 46.12 | 4,947 | +0.69(+1.52%) | |||
Jan 02, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 1,822 | +0.63(+1.40%) |
Dec 29, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 5,949 | +0.14(+0.31%) |
Dec 27, 2023 | 44.66 | 9,703 | +1.46(+3.38%) | |||
Dec 21, 2023 | 43.20 | 10 | +0.96(+2.27%) | |||
Dec 20, 2023 | 41.91 | 42.97 | 41.91 | 42.24 | 14,151 | +0.99(+2.40%) |
Dec 19, 2023 | 40.47 | 41.25 | 40.14 | 41.25 | 5,585 | +1.71(+4.32%) |
Dec 18, 2023 | 39.80 | 40.05 | 39.35 | 39.54 | 4,870 | -0.34(-0.85%) |
Dec 15, 2023 | 40.90 | 40.90 | 39.88 | 39.88 | 12,074 | -1.63(-3.93%) |
Dec 14, 2023 | 41.36 | 41.72 | 40.73 | 41.51 | 8,946 | +1.21(+3.00%) |
Dec 13, 2023 | 40.35 | 40.35 | 39.99 | 40.30 | 37,347 | +1.25(+3.20%) |
Dec 12, 2023 | 40.30 | 40.30 | 39.05 | 39.05 | 9,704 | -3.60(-8.44%) |
Dec 11, 2023 | 42.65 | 42.65 | 42.65 | 42.65 | 318 | -0.11(-0.26%) |
Dec 08, 2023 | 42.76 | 42.76 | 42.76 | 42.76 | 4,696 | +0.25(+0.59%) |
Dec 07, 2023 | 42.51 | 42.51 | 42.51 | 42.51 | 10,114 | +1.36(+3.30%) |
Dec 06, 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 11,768 | +0.50(+1.23%) |
Dec 04, 2023 | 40.65 | 14,298 | +0.90(+2.26%) | |||
Dec 01, 2023 | 39.58 | 39.95 | 39.53 | 39.75 | 2,644 | +1.23(+3.19%) |
Nov 30, 2023 | 38.52 | 38.52 | 38.52 | 38.52 | 2,187 | -0.23(-0.59%) |
Nov 28, 2023 | 38.75 | 1,209 | +0.55(+1.44%) | |||
Nov 27, 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 11,209 | +0.04(+0.10%) |
Nov 21, 2023 | 38.16 | 17,057 | +1.01(+2.72%) | |||
Nov 16, 2023 | 37.15 | 8,024 | -0.10(-0.27%) | |||
Nov 14, 2023 | 37.25 | 6,852 | -0.67(-1.77%) | |||
Nov 13, 2023 | 38.25 | 38.35 | 37.92 | 37.92 | 3,830 | -1.08(-2.77%) |