Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.38 | 47.84 | 45.44 | 45.54 | 179,903 | -2.23(-4.67%) |
Jan 30, 2024 | 48.00 | 48.28 | 47.33 | 47.77 | 183,900 | -0.59(-1.22%) |
Jan 29, 2024 | 46.94 | 48.62 | 46.35 | 48.36 | 221,147 | +0.57(+1.19%) |
Jan 26, 2024 | 48.99 | 49.84 | 47.60 | 47.79 | 266,662 | -1.03(-2.11%) |
Jan 25, 2024 | 47.84 | 49.14 | 47.06 | 48.82 | 186,394 | +1.91(+4.07%) |
Jan 24, 2024 | 47.74 | 47.74 | 46.69 | 46.91 | 448,553 | +0.00(+0.00%) |
Jan 23, 2024 | 46.61 | 47.02 | 45.55 | 46.91 | 219,763 | +0.84(+1.82%) |
Jan 22, 2024 | 45.33 | 46.44 | 44.84 | 46.07 | 468,537 | +1.44(+3.23%) |
Jan 19, 2024 | 44.45 | 45.03 | 43.40 | 44.63 | 194,191 | +0.68(+1.55%) |
Jan 18, 2024 | 41.62 | 44.15 | 41.40 | 43.95 | 423,628 | +2.70(+6.55%) |
Jan 17, 2024 | 39.83 | 41.50 | 39.20 | 41.25 | 140,754 | +0.43(+1.05%) |
Jan 16, 2024 | 39.47 | 40.86 | 39.41 | 40.82 | 126,370 | +0.70(+1.74%) |
Jan 12, 2024 | 40.68 | 40.87 | 39.94 | 40.12 | 126,657 | +0.12(+0.30%) |
Jan 11, 2024 | 39.78 | 40.23 | 38.96 | 40.00 | 192,228 | +0.13(+0.33%) |
Jan 10, 2024 | 40.29 | 40.29 | 39.06 | 39.87 | 155,340 | -0.81(-1.99%) |
Jan 09, 2024 | 41.17 | 41.27 | 40.65 | 40.68 | 102,486 | -1.21(-2.89%) |
Jan 08, 2024 | 40.34 | 41.89 | 40.30 | 41.89 | 126,415 | +1.69(+4.20%) |
Jan 05, 2024 | 41.27 | 41.67 | 40.19 | 40.20 | 154,098 | -1.45(-3.48%) |
Jan 04, 2024 | 41.00 | 42.28 | 40.75 | 41.65 | 429,419 | +0.46(+1.12%) |
Jan 03, 2024 | 42.01 | 42.31 | 41.19 | 41.19 | 241,440 | -1.50(-3.51%) |
Jan 02, 2024 | 42.92 | 43.52 | 42.42 | 42.69 | 325,268 | -0.85(-1.95%) |
Dec 29, 2023 | 43.57 | 43.91 | 43.11 | 43.54 | 400,410 | -0.29(-0.66%) |
Dec 28, 2023 | 44.16 | 44.97 | 43.77 | 43.83 | 191,456 | -0.62(-1.39%) |
Dec 27, 2023 | 44.79 | 45.00 | 43.99 | 44.45 | 248,644 | -0.12(-0.27%) |
Dec 26, 2023 | 44.38 | 44.59 | 43.81 | 44.57 | 155,522 | +0.64(+1.46%) |
Dec 22, 2023 | 44.26 | 44.40 | 43.45 | 43.93 | 159,963 | -0.28(-0.63%) |
Dec 21, 2023 | 43.29 | 44.84 | 43.03 | 44.21 | 657,904 | +1.25(+2.91%) |
Dec 20, 2023 | 44.00 | 45.55 | 42.93 | 42.96 | 391,915 | -1.46(-3.29%) |
Dec 19, 2023 | 43.98 | 44.75 | 43.51 | 44.42 | 280,442 | +0.87(+2.00%) |
Dec 18, 2023 | 43.00 | 44.36 | 43.00 | 43.55 | 178,910 | +0.68(+1.59%) |
Dec 15, 2023 | 42.79 | 43.27 | 41.95 | 42.87 | 462,504 | +0.20(+0.47%) |
Dec 14, 2023 | 41.81 | 43.20 | 41.75 | 42.67 | 516,402 | +1.82(+4.46%) |
Dec 13, 2023 | 39.22 | 40.98 | 38.33 | 40.85 | 239,815 | +1.65(+4.21%) |
Dec 12, 2023 | 38.95 | 39.62 | 38.65 | 39.20 | 144,486 | +0.00(+0.00%) |
Dec 11, 2023 | 39.60 | 40.60 | 39.20 | 39.20 | 133,962 | -0.55(-1.38%) |
Dec 08, 2023 | 39.46 | 40.26 | 39.46 | 39.75 | 207,893 | +0.23(+0.58%) |
Dec 07, 2023 | 39.40 | 39.68 | 38.88 | 39.52 | 107,090 | +0.28(+0.71%) |
Dec 06, 2023 | 40.19 | 40.87 | 39.20 | 39.24 | 175,275 | -0.76(-1.90%) |
Dec 05, 2023 | 39.61 | 40.00 | 38.88 | 40.00 | 193,815 | +0.43(+1.09%) |
Dec 04, 2023 | 38.36 | 40.27 | 38.36 | 39.57 | 240,859 | +0.98(+2.54%) |
Dec 01, 2023 | 36.61 | 38.70 | 36.16 | 38.59 | 299,354 | +1.76(+4.78%) |
Nov 30, 2023 | 37.47 | 37.47 | 36.49 | 36.83 | 273,188 | -0.40(-1.07%) |
Nov 29, 2023 | 38.68 | 39.48 | 36.92 | 37.23 | 206,889 | -0.77(-2.03%) |
Nov 28, 2023 | 38.13 | 38.34 | 37.59 | 38.00 | 156,542 | -0.24(-0.63%) |
Nov 27, 2023 | 37.92 | 38.84 | 37.92 | 38.24 | 128,196 | +0.05(+0.13%) |
Nov 24, 2023 | 37.90 | 38.43 | 37.75 | 38.19 | 61,865 | +0.07(+0.18%) |
Nov 22, 2023 | 38.31 | 38.78 | 38.06 | 38.12 | 116,912 | +0.30(+0.79%) |
Nov 21, 2023 | 38.00 | 38.61 | 37.61 | 37.82 | 174,480 | -0.42(-1.10%) |
Nov 20, 2023 | 37.85 | 39.71 | 37.71 | 38.24 | 309,274 | +0.53(+1.41%) |
Nov 17, 2023 | 36.05 | 37.76 | 35.96 | 37.71 | 306,096 | +1.86(+5.19%) |
Nov 16, 2023 | 36.48 | 37.37 | 34.87 | 35.85 | 320,992 | -0.86(-2.34%) |
Nov 15, 2023 | 36.22 | 37.16 | 36.01 | 36.71 | 256,488 | +0.47(+1.30%) |
Nov 14, 2023 | 35.22 | 36.43 | 34.63 | 36.24 | 344,835 | +2.70(+8.05%) |
Nov 13, 2023 | 33.97 | 34.31 | 33.13 | 33.54 | 263,132 | -0.99(-2.87%) |
Nov 10, 2023 | 33.58 | 35.46 | 31.97 | 34.53 | 469,073 | +2.93(+9.27%) |
Nov 09, 2023 | 32.54 | 32.70 | 31.57 | 31.60 | 304,568 | -0.92(-2.83%) |
Nov 08, 2023 | 32.83 | 32.94 | 31.95 | 32.52 | 225,185 | -0.46(-1.39%) |
Nov 07, 2023 | 32.09 | 33.07 | 31.95 | 32.98 | 158,931 | +0.72(+2.23%) |
Nov 06, 2023 | 32.91 | 33.00 | 31.69 | 32.26 | 209,158 | -0.48(-1.47%) |
Nov 03, 2023 | 32.20 | 32.91 | 31.97 | 32.74 | 415,795 | +1.48(+4.73%) |
Nov 02, 2023 | 30.37 | 31.86 | 30.24 | 31.26 | 404,227 | +1.48(+4.97%) |