Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.98 | 48.18 | 47.61 | 47.64 | 12,528 | -0.57(-1.19%) |
Jan 30, 2024 | 48.04 | 48.27 | 48.04 | 48.22 | 7,259 | +0.17(+0.36%) |
Jan 29, 2024 | 47.74 | 48.04 | 47.72 | 48.04 | 12,702 | +0.31(+0.65%) |
Jan 26, 2024 | 47.85 | 47.85 | 47.66 | 47.73 | 6,324 | -0.07(-0.15%) |
Jan 25, 2024 | 47.73 | 47.80 | 47.58 | 47.80 | 15,558 | +0.41(+0.86%) |
Jan 24, 2024 | 47.89 | 47.89 | 47.39 | 47.39 | 14,486 | -0.31(-0.65%) |
Jan 23, 2024 | 47.67 | 47.74 | 47.60 | 47.71 | 2,266 | -0.11(-0.22%) |
Jan 22, 2024 | 47.76 | 47.81 | 47.73 | 47.81 | 7,415 | +0.36(+0.76%) |
Jan 19, 2024 | 47.11 | 47.48 | 47.07 | 47.45 | 6,355 | +0.42(+0.89%) |
Jan 18, 2024 | 46.84 | 47.03 | 46.74 | 47.03 | 3,388 | +0.33(+0.71%) |
Jan 17, 2024 | 46.88 | 46.88 | 46.57 | 46.70 | 4,204 | -0.28(-0.59%) |
Jan 16, 2024 | 47.13 | 47.13 | 46.85 | 46.98 | 6,245 | -0.24(-0.50%) |
Jan 12, 2024 | 47.39 | 47.46 | 47.06 | 47.21 | 4,208 | +0.01(+0.01%) |
Jan 11, 2024 | 47.07 | 47.21 | 46.87 | 47.21 | 4,511 | -0.01(-0.01%) |
Jan 10, 2024 | 46.98 | 47.22 | 46.98 | 47.21 | 18,644 | +0.20(+0.43%) |
Jan 09, 2024 | 46.90 | 47.09 | 46.88 | 47.01 | 36,732 | -0.22(-0.47%) |
Jan 08, 2024 | 46.67 | 47.23 | 46.67 | 47.23 | 4,846 | +0.54(+1.15%) |
Jan 05, 2024 | 46.52 | 46.88 | 46.52 | 46.70 | 3,821 | +0.10(+0.21%) |
Jan 04, 2024 | 46.78 | 46.86 | 46.60 | 46.60 | 2,740 | -0.10(-0.21%) |
Jan 03, 2024 | 46.98 | 47.01 | 46.70 | 46.70 | 9,579 | -0.61(-1.28%) |
Jan 02, 2024 | 47.25 | 47.42 | 47.15 | 47.31 | 9,122 | -0.20(-0.43%) |
Dec 29, 2023 | 47.59 | 47.68 | 47.40 | 47.51 | 7,729 | -0.16(-0.33%) |
Dec 28, 2023 | 47.64 | 47.74 | 47.64 | 47.66 | 3,329 | +0.03(+0.05%) |
Dec 27, 2023 | 47.66 | 47.74 | 47.60 | 47.64 | 6,180 | -0.01(-0.01%) |
Dec 26, 2023 | 47.46 | 47.72 | 47.46 | 47.64 | 3,416 | +0.25(+0.53%) |
Dec 22, 2023 | 47.39 | 47.49 | 47.29 | 47.39 | 8,839 | +0.17(+0.36%) |
Dec 21, 2023 | 47.12 | 47.22 | 46.90 | 47.22 | 5,994 | +0.44(+0.95%) |
Dec 20, 2023 | 47.35 | 47.50 | 46.77 | 46.78 | 9,101 | -0.62(-1.31%) |
Dec 19, 2023 | 47.34 | 47.39 | 47.30 | 47.39 | 6,678 | +0.33(+0.71%) |
Dec 18, 2023 | 47.13 | 47.13 | 46.96 | 47.06 | 4,763 | +0.10(+0.22%) |
Dec 15, 2023 | 47.06 | 47.17 | 46.86 | 46.95 | 10,715 | -0.34(-0.72%) |
Dec 14, 2023 | 47.10 | 47.33 | 47.10 | 47.30 | 4,522 | +0.61(+1.31%) |
Dec 13, 2023 | 45.95 | 46.70 | 45.88 | 46.68 | 7,200 | +0.73(+1.60%) |
Dec 12, 2023 | 45.86 | 46.02 | 45.86 | 45.95 | 3,653 | +0.10(+0.22%) |
Dec 11, 2023 | 45.80 | 45.86 | 45.75 | 45.85 | 4,423 | +0.45(+0.98%) |
Dec 08, 2023 | 45.20 | 45.46 | 45.20 | 45.40 | 9,443 | +0.17(+0.37%) |
Dec 07, 2023 | 45.15 | 45.24 | 45.08 | 45.23 | 3,296 | +0.20(+0.45%) |
Dec 06, 2023 | 45.36 | 45.36 | 45.02 | 45.03 | 23,695 | -0.03(-0.07%) |
Dec 05, 2023 | 45.32 | 45.32 | 45.06 | 45.06 | 10,460 | -0.47(-1.04%) |
Dec 04, 2023 | 45.59 | 45.59 | 45.33 | 45.53 | 12,234 | +0.09(+0.20%) |
Dec 01, 2023 | 44.81 | 45.44 | 44.81 | 45.44 | 14,979 | +0.65(+1.44%) |
Nov 30, 2023 | 44.47 | 44.81 | 44.47 | 44.80 | 10,110 | +0.40(+0.89%) |
Nov 29, 2023 | 44.69 | 44.69 | 44.37 | 44.40 | 9,842 | +0.05(+0.11%) |
Nov 28, 2023 | 44.45 | 44.58 | 44.28 | 44.35 | 14,535 | -0.19(-0.42%) |
Nov 27, 2023 | 44.50 | 44.57 | 44.42 | 44.54 | 3,219 | -0.05(-0.11%) |
Nov 24, 2023 | 44.57 | 44.59 | 44.57 | 44.59 | 522 | +0.14(+0.33%) |
Nov 22, 2023 | 44.45 | 44.53 | 44.36 | 44.44 | 4,323 | +0.13(+0.29%) |
Nov 21, 2023 | 44.31 | 44.39 | 44.20 | 44.31 | 6,589 | -0.02(-0.05%) |
Nov 20, 2023 | 44.04 | 44.42 | 44.04 | 44.34 | 35,704 | +0.18(+0.41%) |
Nov 17, 2023 | 44.07 | 44.18 | 44.07 | 44.15 | 4,550 | +0.23(+0.52%) |
Nov 16, 2023 | 44.09 | 44.09 | 43.85 | 43.93 | 9,531 | -0.21(-0.48%) |
Nov 15, 2023 | 44.24 | 44.40 | 44.14 | 44.14 | 3,875 | +0.10(+0.23%) |
Nov 14, 2023 | 43.58 | 44.17 | 43.58 | 44.04 | 5,971 | +1.09(+2.53%) |
Nov 13, 2023 | 42.86 | 43.05 | 42.86 | 42.95 | 4,168 | -0.03(-0.07%) |
Nov 10, 2023 | 42.58 | 42.98 | 42.58 | 42.98 | 4,839 | +0.57(+1.35%) |
Nov 09, 2023 | 42.71 | 42.80 | 42.38 | 42.41 | 4,076 | -0.30(-0.71%) |
Nov 08, 2023 | 42.83 | 42.87 | 42.58 | 42.71 | 11,839 | -0.02(-0.04%) |
Nov 07, 2023 | 42.72 | 42.81 | 42.63 | 42.73 | 8,227 | -0.03(-0.06%) |
Nov 06, 2023 | 42.91 | 42.91 | 42.74 | 42.76 | 2,774 | -0.16(-0.37%) |
Nov 03, 2023 | 42.55 | 43.11 | 42.55 | 42.91 | 4,481 | +0.67(+1.59%) |
Nov 02, 2023 | 41.80 | 42.28 | 41.80 | 42.24 | 4,763 | +0.72(+1.74%) |