Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.72 | 46.81 | 46.30 | 46.30 | 3,258 | -0.28(-0.60%) |
Jan 30, 2024 | 46.53 | 46.59 | 46.42 | 46.58 | 3,162 | +0.06(+0.13%) |
Jan 29, 2024 | 46.27 | 46.53 | 46.22 | 46.52 | 8,900 | +0.27(+0.58%) |
Jan 26, 2024 | 46.22 | 46.32 | 46.19 | 46.25 | 3,455 | +0.08(+0.17%) |
Jan 25, 2024 | 46.09 | 46.17 | 46.03 | 46.17 | 4,515 | +0.07(+0.16%) |
Jan 24, 2024 | 46.40 | 46.40 | 46.06 | 46.10 | 12,079 | +0.26(+0.56%) |
Jan 23, 2024 | 45.78 | 45.84 | 45.64 | 45.84 | 6,078 | -0.13(-0.29%) |
Jan 22, 2024 | 46.00 | 46.05 | 45.93 | 45.97 | 6,378 | +0.13(+0.29%) |
Jan 19, 2024 | 45.49 | 45.87 | 45.47 | 45.84 | 11,079 | +0.18(+0.39%) |
Jan 18, 2024 | 45.49 | 45.66 | 45.40 | 45.66 | 13,975 | +0.38(+0.83%) |
Jan 17, 2024 | 44.97 | 45.28 | 44.97 | 45.28 | 5,881 | -0.37(-0.81%) |
Jan 16, 2024 | 45.87 | 45.88 | 45.59 | 45.65 | 12,352 | -0.76(-1.63%) |
Jan 12, 2024 | 46.54 | 46.54 | 46.41 | 46.41 | 10,215 | +0.10(+0.22%) |
Jan 11, 2024 | 46.48 | 46.48 | 45.95 | 46.31 | 15,223 | +0.04(+0.09%) |
Jan 10, 2024 | 46.13 | 46.30 | 46.13 | 46.27 | 4,960 | +0.29(+0.63%) |
Jan 09, 2024 | 46.01 | 46.06 | 45.94 | 45.98 | 16,884 | -0.40(-0.87%) |
Jan 08, 2024 | 46.13 | 46.38 | 46.12 | 46.38 | 3,761 | +0.49(+1.06%) |
Jan 05, 2024 | 45.82 | 46.28 | 45.82 | 45.90 | 4,341 | +0.00(+0.01%) |
Jan 04, 2024 | 45.84 | 46.10 | 45.84 | 45.89 | 18,395 | +0.16(+0.35%) |
Jan 03, 2024 | 45.62 | 45.79 | 45.55 | 45.73 | 17,836 | -0.25(-0.55%) |
Jan 02, 2024 | 46.03 | 46.22 | 45.93 | 45.98 | 15,068 | -0.47(-1.00%) |
Dec 29, 2023 | 46.46 | 46.65 | 46.45 | 46.45 | 2,587 | +0.00(+0.00%) |
Dec 28, 2023 | 46.57 | 46.57 | 46.45 | 46.45 | 2,526 | -0.13(-0.29%) |
Dec 27, 2023 | 46.44 | 46.62 | 46.44 | 46.58 | 6,110 | +0.19(+0.41%) |
Dec 26, 2023 | 46.15 | 46.45 | 46.15 | 46.39 | 10,773 | +0.21(+0.45%) |
Dec 22, 2023 | 46.36 | 46.36 | 46.12 | 46.18 | 9,667 | +0.10(+0.22%) |
Dec 21, 2023 | 45.89 | 46.08 | 45.86 | 46.08 | 3,580 | +0.69(+1.52%) |
Dec 20, 2023 | 45.86 | 45.98 | 45.37 | 45.39 | 31,130 | -0.45(-0.98%) |
Dec 19, 2023 | 45.77 | 45.86 | 45.77 | 45.84 | 5,936 | +0.42(+0.93%) |
Dec 18, 2023 | 45.58 | 45.58 | 45.28 | 45.42 | 11,249 | +0.10(+0.21%) |
Dec 15, 2023 | 45.59 | 45.60 | 45.27 | 45.32 | 12,050 | -0.44(-0.97%) |
Dec 14, 2023 | 45.66 | 45.82 | 45.57 | 45.76 | 23,464 | +0.30(+0.67%) |
Dec 13, 2023 | 44.74 | 45.51 | 44.67 | 45.46 | 6,224 | +0.62(+1.38%) |
Dec 12, 2023 | 44.76 | 44.84 | 44.61 | 44.84 | 7,528 | +0.04(+0.10%) |
Dec 11, 2023 | 44.58 | 44.82 | 44.58 | 44.80 | 15,798 | +0.09(+0.21%) |
Dec 08, 2023 | 44.54 | 44.74 | 44.50 | 44.70 | 21,745 | +0.10(+0.22%) |
Dec 07, 2023 | 44.41 | 44.69 | 44.39 | 44.60 | 378,277 | +0.20(+0.45%) |
Dec 06, 2023 | 44.79 | 44.81 | 44.39 | 44.40 | 12,797 | +0.02(+0.05%) |
Dec 05, 2023 | 44.36 | 44.52 | 44.36 | 44.38 | 359,827 | -0.21(-0.47%) |
Dec 04, 2023 | 44.54 | 44.59 | 44.44 | 44.59 | 55,602 | -0.38(-0.84%) |
Dec 01, 2023 | 44.54 | 44.97 | 44.53 | 44.97 | 5,711 | +0.43(+0.96%) |
Nov 30, 2023 | 44.58 | 44.58 | 44.46 | 44.54 | 7,864 | -0.03(-0.06%) |
Nov 29, 2023 | 44.62 | 44.68 | 44.49 | 44.57 | 10,288 | +0.05(+0.11%) |
Nov 28, 2023 | 44.36 | 44.63 | 44.36 | 44.52 | 15,386 | +0.06(+0.13%) |
Nov 27, 2023 | 44.43 | 44.47 | 44.30 | 44.47 | 6,521 | -0.07(-0.15%) |
Nov 24, 2023 | 44.46 | 44.56 | 44.46 | 44.53 | 4,634 | +0.37(+0.84%) |
Nov 22, 2023 | 44.05 | 44.16 | 44.04 | 44.16 | 3,696 | +0.09(+0.20%) |
Nov 21, 2023 | 44.16 | 44.21 | 44.05 | 44.07 | 18,011 | -0.16(-0.35%) |
Nov 20, 2023 | 44.12 | 44.30 | 44.10 | 44.22 | 9,762 | +0.23(+0.52%) |
Nov 17, 2023 | 43.78 | 44.02 | 43.78 | 43.99 | 28,377 | +0.60(+1.39%) |
Nov 16, 2023 | 43.46 | 43.53 | 43.33 | 43.39 | 22,027 | -0.18(-0.41%) |
Nov 15, 2023 | 43.65 | 43.77 | 43.54 | 43.57 | 21,791 | -0.01(-0.02%) |
Nov 14, 2023 | 43.46 | 43.67 | 43.40 | 43.58 | 6,360 | +0.99(+2.32%) |
Nov 13, 2023 | 42.21 | 42.63 | 42.21 | 42.59 | 16,494 | +0.27(+0.65%) |
Nov 10, 2023 | 41.89 | 42.38 | 41.89 | 42.32 | 8,557 | +0.28(+0.67%) |
Nov 09, 2023 | 42.27 | 42.46 | 42.04 | 42.04 | 19,645 | -0.04(-0.10%) |
Nov 08, 2023 | 42.11 | 42.22 | 41.99 | 42.08 | 16,312 | -0.03(-0.08%) |
Nov 07, 2023 | 41.97 | 42.16 | 41.95 | 42.11 | 17,737 | -0.30(-0.70%) |
Nov 06, 2023 | 42.53 | 42.55 | 42.37 | 42.41 | 45,652 | -0.13(-0.31%) |
Nov 03, 2023 | 42.54 | 42.59 | 42.36 | 42.54 | 54,179 | +0.39(+0.93%) |
Nov 02, 2023 | 42.00 | 42.16 | 41.88 | 42.15 | 16,598 | +0.82(+1.98%) |