Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.69 | 45.72 | 45.58 | 45.66 | 30,629 | +0.17(+0.38%) |
Jan 30, 2024 | 45.42 | 45.49 | 45.41 | 45.49 | 10,913 | +0.00(+0.00%) |
Jan 29, 2024 | 45.53 | 45.53 | 45.43 | 45.48 | 12,602 | +0.13(+0.29%) |
Jan 26, 2024 | 45.37 | 45.39 | 45.33 | 45.35 | 13,956 | -0.06(-0.13%) |
Jan 25, 2024 | 45.36 | 45.42 | 45.32 | 45.41 | 6,597 | +0.20(+0.44%) |
Jan 24, 2024 | 45.42 | 45.42 | 45.21 | 45.21 | 11,033 | -0.06(-0.13%) |
Jan 23, 2024 | 45.26 | 45.27 | 45.23 | 45.27 | 7,984 | -0.05(-0.11%) |
Jan 22, 2024 | 45.35 | 45.37 | 45.32 | 45.32 | 11,040 | +0.06(+0.13%) |
Jan 19, 2024 | 45.25 | 45.26 | 45.18 | 45.26 | 13,286 | -0.00(-0.00%) |
Jan 18, 2024 | 45.28 | 45.31 | 45.22 | 45.26 | 65,866 | +0.00(+0.01%) |
Jan 17, 2024 | 45.21 | 45.27 | 45.20 | 45.26 | 8,377 | -0.14(-0.30%) |
Jan 16, 2024 | 45.50 | 45.51 | 45.36 | 45.40 | 8,558 | -0.17(-0.38%) |
Jan 12, 2024 | 45.61 | 45.63 | 45.53 | 45.57 | 7,885 | +0.12(+0.25%) |
Jan 11, 2024 | 45.35 | 45.50 | 45.31 | 45.45 | 8,577 | +0.18(+0.39%) |
Jan 10, 2024 | 45.34 | 45.37 | 45.28 | 45.28 | 6,720 | -0.03(-0.06%) |
Jan 09, 2024 | 45.26 | 45.32 | 45.24 | 45.30 | 19,242 | +0.03(+0.07%) |
Jan 08, 2024 | 45.28 | 45.33 | 45.27 | 45.27 | 13,038 | +0.10(+0.23%) |
Jan 05, 2024 | 45.14 | 45.32 | 45.14 | 45.17 | 5,022 | -0.05(-0.11%) |
Jan 04, 2024 | 45.25 | 45.25 | 45.17 | 45.22 | 23,968 | -0.14(-0.30%) |
Jan 03, 2024 | 45.24 | 45.36 | 45.23 | 45.36 | 11,183 | -0.04(-0.09%) |
Jan 02, 2024 | 45.37 | 45.41 | 45.36 | 45.40 | 21,439 | -0.17(-0.37%) |
Dec 29, 2023 | 45.49 | 45.58 | 45.49 | 45.56 | 16,740 | +0.00(+0.00%) |
Dec 28, 2023 | 45.56 | 45.62 | 45.55 | 45.56 | 13,719 | -0.08(-0.17%) |
Dec 27, 2023 | 45.53 | 45.66 | 45.49 | 45.64 | 13,653 | +0.20(+0.44%) |
Dec 26, 2023 | 45.36 | 45.46 | 45.35 | 45.44 | 23,114 | +0.05(+0.12%) |
Dec 22, 2023 | 45.45 | 45.45 | 45.37 | 45.39 | 21,999 | +0.01(+0.03%) |
Dec 21, 2023 | 45.43 | 45.43 | 45.34 | 45.37 | 9,415 | +0.03(+0.07%) |
Dec 20, 2023 | 45.34 | 45.37 | 45.27 | 45.34 | 18,104 | +0.11(+0.24%) |
Dec 19, 2023 | 45.28 | 45.28 | 45.23 | 45.23 | 11,654 | +0.03(+0.08%) |
Dec 18, 2023 | 45.22 | 45.24 | 45.18 | 45.20 | 12,813 | -0.06(-0.14%) |
Dec 15, 2023 | 45.28 | 45.29 | 45.24 | 45.26 | 88,556 | -0.02(-0.05%) |
Dec 14, 2023 | 45.24 | 45.36 | 45.24 | 45.29 | 7,764 | +0.24(+0.52%) |
Dec 13, 2023 | 44.65 | 45.10 | 44.62 | 45.05 | 18,560 | +0.51(+1.14%) |
Dec 12, 2023 | 44.42 | 44.56 | 44.42 | 44.55 | 5,859 | +0.10(+0.22%) |
Dec 11, 2023 | 44.39 | 44.45 | 44.34 | 44.45 | 14,364 | +0.02(+0.04%) |
Dec 08, 2023 | 44.42 | 44.48 | 44.40 | 44.43 | 34,156 | -0.18(-0.40%) |
Dec 07, 2023 | 44.58 | 44.67 | 44.58 | 44.61 | 15,832 | +0.03(+0.06%) |
Dec 06, 2023 | 44.61 | 44.63 | 44.56 | 44.58 | 12,820 | +0.04(+0.09%) |
Dec 05, 2023 | 44.42 | 44.56 | 44.42 | 44.54 | 61,671 | +0.16(+0.37%) |
Dec 04, 2023 | 44.37 | 44.43 | 44.33 | 44.38 | 11,526 | -0.13(-0.29%) |
Dec 01, 2023 | 44.19 | 44.52 | 44.19 | 44.51 | 6,697 | +0.31(+0.70%) |
Nov 30, 2023 | 44.29 | 44.31 | 44.17 | 44.20 | 20,977 | -0.12(-0.26%) |
Nov 29, 2023 | 44.22 | 44.34 | 44.22 | 44.31 | 68,082 | +0.16(+0.36%) |
Nov 28, 2023 | 43.88 | 44.26 | 43.88 | 44.15 | 24,009 | +0.17(+0.40%) |
Nov 27, 2023 | 43.81 | 43.98 | 43.81 | 43.98 | 6,571 | +0.17(+0.40%) |
Nov 24, 2023 | 43.80 | 43.82 | 43.79 | 43.81 | 20,246 | -0.06(-0.13%) |
Nov 22, 2023 | 43.92 | 43.92 | 43.80 | 43.86 | 8,574 | +0.06(+0.13%) |
Nov 21, 2023 | 43.83 | 43.86 | 43.77 | 43.81 | 114,169 | +0.04(+0.08%) |
Nov 20, 2023 | 43.72 | 43.79 | 43.65 | 43.77 | 9,197 | +0.06(+0.14%) |
Nov 17, 2023 | 43.68 | 43.75 | 43.68 | 43.71 | 18,882 | +0.03(+0.06%) |
Nov 16, 2023 | 43.65 | 43.70 | 43.65 | 43.68 | 4,896 | +0.18(+0.42%) |
Nov 15, 2023 | 43.54 | 43.54 | 43.42 | 43.50 | 4,691 | -0.14(-0.31%) |
Nov 14, 2023 | 43.54 | 43.67 | 43.54 | 43.63 | 613,158 | +0.49(+1.13%) |
Nov 13, 2023 | 43.09 | 43.15 | 43.03 | 43.15 | 5,877 | +0.02(+0.05%) |
Nov 10, 2023 | 43.16 | 43.16 | 43.09 | 43.13 | 6,250 | +0.03(+0.08%) |
Nov 09, 2023 | 43.28 | 43.28 | 43.09 | 43.09 | 2,548 | -0.15(-0.35%) |
Nov 08, 2023 | 43.21 | 43.28 | 43.21 | 43.24 | 4,856 | +0.06(+0.13%) |
Nov 07, 2023 | 43.12 | 43.23 | 43.09 | 43.18 | 13,478 | +0.17(+0.41%) |
Nov 06, 2023 | 43.16 | 43.16 | 43.00 | 43.01 | 15,897 | -0.21(-0.49%) |
Nov 03, 2023 | 43.37 | 43.37 | 43.22 | 43.22 | 15,627 | +0.23(+0.54%) |
Nov 02, 2023 | 43.03 | 43.04 | 42.96 | 42.99 | 11,458 | +0.18(+0.43%) |