Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 26, 2024 | 45.40 | 148 | +0.31(+0.69%) | |||
Jan 25, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 474 | +2.24(+5.23%) |
Jan 24, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 276 | -1.13(-2.58%) |
Jan 23, 2024 | 45.33 | 45.33 | 43.98 | 43.98 | 505 | -1.02(-2.26%) |
Jan 22, 2024 | 45.47 | 45.47 | 42.30 | 45.00 | 3,261 | +2.75(+6.51%) |
Jan 19, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 336 | -2.70(-6.01%) |
Jan 18, 2024 | 42.95 | 45.93 | 42.60 | 44.95 | 4,592 | +1.18(+2.70%) |
Jan 17, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 411 | -2.16(-4.70%) |
Jan 16, 2024 | 46.35 | 46.35 | 41.86 | 45.93 | 2,372 | +1.95(+4.42%) |
Jan 11, 2024 | 43.98 | 77 | -2.20(-4.77%) | |||
Jan 10, 2024 | 46.95 | 46.95 | 44.63 | 46.19 | 4,025 | +0.16(+0.35%) |
Jan 09, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 374 | +2.01(+4.57%) |
Jan 08, 2024 | 47.19 | 47.19 | 44.02 | 44.02 | 766 | -1.33(-2.93%) |
Jan 05, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 306 | +2.08(+4.79%) |
Jan 03, 2024 | 43.27 | 181 | -2.61(-5.69%) | |||
Dec 28, 2023 | 45.88 | 132 | +2.48(+5.70%) | |||
Dec 27, 2023 | 43.41 | 43.41 | 43.41 | 43.41 | 298 | -1.09(-2.45%) |
Dec 21, 2023 | 44.50 | 113 | +1.29(+2.99%) | |||
Dec 20, 2023 | 44.85 | 44.85 | 43.21 | 43.21 | 694 | -2.68(-5.84%) |
Dec 18, 2023 | 45.89 | 351 | +4.64(+11.25%) | |||
Dec 15, 2023 | 41.67 | 41.67 | 41.10 | 41.25 | 2,562 | +0.00(+0.00%) |
Dec 14, 2023 | 41.25 | 41.25 | 41.25 | 41.25 | 417 | +0.25(+0.61%) |
Dec 13, 2023 | 40.05 | 41.00 | 40.05 | 41.00 | 3,631 | +0.00(+0.00%) |
Dec 11, 2023 | 41.00 | 2,190 | +1.33(+3.34%) | |||
Dec 07, 2023 | 39.67 | 27 | -0.97(-2.37%) | |||
Dec 06, 2023 | 42.05 | 42.05 | 40.46 | 40.64 | 34,327 | +2.71(+7.14%) |
Dec 05, 2023 | 37.93 | 37.93 | 37.93 | 37.93 | 245 | -0.51(-1.33%) |
Dec 04, 2023 | 37.45 | 38.44 | 37.45 | 38.44 | 822 | +0.60(+1.59%) |
Nov 30, 2023 | 37.84 | 213 | -1.17(-3.00%) | |||
Nov 29, 2023 | 39.01 | 39.01 | 39.01 | 39.01 | 195 | +1.23(+3.27%) |
Nov 27, 2023 | 37.77 | 49 | -0.29(-0.76%) | |||
Nov 24, 2023 | 38.74 | 38.74 | 37.84 | 38.06 | 850 | +0.88(+2.35%) |
Nov 22, 2023 | 39.20 | 39.26 | 37.19 | 37.19 | 1,425 | -0.41(-1.09%) |
Nov 21, 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 816 | +0.51(+1.38%) |
Nov 17, 2023 | 37.09 | 274 | -0.41(-1.09%) | |||
Nov 15, 2023 | 37.50 | 176 | -1.55(-3.96%) | |||
Nov 14, 2023 | 39.05 | 39.05 | 39.05 | 39.05 | 23,351 | +3.40(+9.53%) |
Nov 13, 2023 | 38.47 | 38.47 | 35.65 | 35.65 | 843 | -1.55(-4.16%) |
Nov 10, 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 46,832 | -0.80(-2.11%) |
Nov 09, 2023 | 36.50 | 38.00 | 36.50 | 38.00 | 1,044 | +1.90(+5.26%) |
Nov 08, 2023 | 39.33 | 39.33 | 36.10 | 36.10 | 550 | -0.40(-1.10%) |
Nov 07, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 764 | -3.83(-9.50%) |
Nov 06, 2023 | 37.15 | 40.33 | 37.15 | 40.33 | 538 | +0.54(+1.36%) |
Nov 03, 2023 | 39.79 | 39.79 | 39.79 | 39.79 | 322 | +1.12(+2.90%) |
Nov 02, 2023 | 38.67 | 38.67 | 38.67 | 38.67 | 314 | +3.02(+8.47%) |