Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.44 | 47.44 | 47.40 | 47.42 | 107,478 | -0.33(-0.68%) |
Jan 30, 2024 | 47.60 | 47.75 | 47.60 | 47.75 | 125 | -0.48(-0.99%) |
Jan 29, 2024 | 47.97 | 48.22 | 47.94 | 48.22 | 594 | +0.13(+0.27%) |
Jan 26, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 100 | +0.09(+0.19%) |
Jan 25, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 2 | -0.01(-0.02%) |
Jan 24, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 2 | +0.58(+1.21%) |
Jan 23, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 11 | +0.24(+0.52%) |
Jan 22, 2024 | 47.25 | 47.25 | 47.19 | 47.19 | 505 | -0.38(-0.80%) |
Jan 19, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 100 | +0.49(+1.03%) |
Jan 18, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 35 | +0.35(+0.75%) |
Jan 17, 2024 | 46.60 | 46.74 | 46.60 | 46.74 | 490 | -0.74(-1.55%) |
Jan 16, 2024 | 47.52 | 47.52 | 47.48 | 47.48 | 208 | -1.03(-2.13%) |
Jan 12, 2024 | 48.63 | 48.63 | 48.43 | 48.51 | 1,514 | +0.23(+0.47%) |
Jan 11, 2024 | 48.11 | 48.28 | 48.00 | 48.28 | 24,014 | +0.17(+0.35%) |
Jan 10, 2024 | 48.02 | 48.13 | 48.02 | 48.11 | 890 | -0.01(-0.02%) |
Jan 09, 2024 | 48.09 | 48.16 | 48.09 | 48.12 | 890 | -0.64(-1.31%) |
Jan 08, 2024 | 48.46 | 48.76 | 48.45 | 48.76 | 1,354 | +0.10(+0.21%) |
Jan 05, 2024 | 48.92 | 48.92 | 48.64 | 48.66 | 2,440 | +0.03(+0.05%) |
Jan 04, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 11 | -0.10(-0.21%) |
Jan 03, 2024 | 48.60 | 48.74 | 48.60 | 48.74 | 17,543 | -0.21(-0.42%) |
Jan 02, 2024 | 49.04 | 49.10 | 48.91 | 48.94 | 1,111 | -0.65(-1.30%) |
Dec 29, 2023 | 49.58 | 49.66 | 49.42 | 49.59 | 261,067 | +0.06(+0.12%) |
Dec 28, 2023 | 49.59 | 49.59 | 49.45 | 49.53 | 31,273 | +0.50(+1.02%) |
Dec 27, 2023 | 49.03 | 49.03 | 49.03 | 49.03 | 13 | +0.21(+0.42%) |
Dec 26, 2023 | 48.82 | 48.82 | 48.82 | 48.82 | 13 | +0.38(+0.78%) |
Dec 22, 2023 | 48.37 | 48.44 | 48.27 | 48.44 | 3,654 | -0.20(-0.40%) |
Dec 21, 2023 | 48.49 | 48.64 | 48.46 | 48.64 | 2,211 | +0.93(+1.95%) |
Dec 20, 2023 | 48.33 | 48.33 | 47.71 | 47.71 | 347 | -0.89(-1.83%) |
Dec 19, 2023 | 48.58 | 48.60 | 48.50 | 48.60 | 17,012 | -0.03(-0.07%) |
Dec 18, 2023 | 48.63 | 48.63 | 48.63 | 48.63 | 6 | -0.01(-0.01%) |
Dec 15, 2023 | 48.64 | 48.64 | 48.64 | 48.64 | 4,699 | -0.20(-0.41%) |
Dec 14, 2023 | 48.84 | 48.84 | 48.84 | 48.84 | 0 | +0.63(+1.30%) |
Dec 13, 2023 | 47.62 | 48.22 | 47.62 | 48.22 | 1,975 | +0.45(+0.94%) |
Dec 12, 2023 | 47.76 | 47.76 | 47.76 | 47.76 | 67 | -0.04(-0.07%) |
Dec 11, 2023 | 47.71 | 47.80 | 47.71 | 47.80 | 606 | +0.28(+0.59%) |
Dec 08, 2023 | 47.60 | 47.60 | 47.52 | 47.52 | 974 | -0.20(-0.42%) |
Dec 07, 2023 | 47.56 | 47.72 | 47.54 | 47.72 | 2,564 | +0.21(+0.44%) |
Dec 06, 2023 | 47.61 | 47.61 | 47.50 | 47.51 | 1,338 | -0.22(-0.45%) |
Dec 05, 2023 | 47.66 | 47.77 | 47.60 | 47.73 | 23,443 | -0.10(-0.21%) |
Dec 04, 2023 | 47.83 | 47.83 | 47.83 | 47.83 | 165 | -0.45(-0.92%) |
Dec 01, 2023 | 47.82 | 48.28 | 47.82 | 48.28 | 3,505 | +0.13(+0.26%) |
Nov 30, 2023 | 48.01 | 48.15 | 48.01 | 48.15 | 325,434 | +0.17(+0.35%) |
Nov 29, 2023 | 48.13 | 48.13 | 47.98 | 47.98 | 1,000 | -0.26(-0.55%) |
Nov 28, 2023 | 48.22 | 48.30 | 48.22 | 48.25 | 1,744 | +0.44(+0.91%) |
Nov 27, 2023 | 47.85 | 47.85 | 47.81 | 47.81 | 854 | -0.18(-0.38%) |
Nov 24, 2023 | 47.94 | 48.02 | 47.94 | 47.99 | 4,620 | +0.06(+0.13%) |
Nov 22, 2023 | 47.99 | 48.09 | 47.87 | 47.93 | 3,244 | -0.13(-0.27%) |
Nov 21, 2023 | 48.06 | 48.06 | 48.06 | 48.06 | 100 | -0.28(-0.58%) |
Nov 20, 2023 | 48.08 | 48.34 | 48.08 | 48.34 | 29,190 | +0.55(+1.15%) |
Nov 17, 2023 | 47.79 | 47.79 | 47.79 | 47.79 | 100 | +0.07(+0.14%) |
Nov 16, 2023 | 47.80 | 47.91 | 47.56 | 47.72 | 3,519 | -0.39(-0.81%) |
Nov 15, 2023 | 48.31 | 48.31 | 48.11 | 48.11 | 2,500 | +0.37(+0.77%) |
Nov 14, 2023 | 47.42 | 47.74 | 47.42 | 47.74 | 501 | +1.06(+2.27%) |
Nov 13, 2023 | 46.68 | 46.68 | 46.68 | 46.68 | 0 | -0.03(-0.06%) |
Nov 10, 2023 | 46.53 | 46.71 | 46.53 | 46.71 | 3,505 | +0.36(+0.78%) |
Nov 09, 2023 | 46.35 | 46.35 | 46.35 | 46.35 | 1 | -0.44(-0.95%) |
Nov 08, 2023 | 46.80 | 46.80 | 46.79 | 46.79 | 352 | -0.25(-0.54%) |
Nov 07, 2023 | 47.04 | 47.04 | 47.04 | 47.04 | 1 | -0.11(-0.22%) |
Nov 06, 2023 | 47.32 | 47.32 | 47.10 | 47.15 | 6,605 | +0.33(+0.70%) |
Nov 03, 2023 | 46.54 | 46.82 | 46.54 | 46.82 | 207 | +0.84(+1.83%) |
Nov 02, 2023 | 45.82 | 45.98 | 45.82 | 45.98 | 400 | +0.73(+1.61%) |