Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.49 | 47.49 | 47.11 | 47.17 | 28,971 | +0.07(+0.15%) |
Jan 30, 2024 | 47.40 | 47.63 | 47.04 | 47.10 | 16,294 | -0.11(-0.24%) |
Jan 29, 2024 | 47.39 | 47.70 | 47.01 | 47.22 | 21,419 | +0.04(+0.08%) |
Jan 26, 2024 | 47.45 | 47.45 | 47.05 | 47.18 | 27,212 | +0.02(+0.04%) |
Jan 25, 2024 | 47.12 | 47.16 | 46.92 | 47.16 | 26,913 | +0.25(+0.53%) |
Jan 24, 2024 | 47.03 | 47.08 | 46.83 | 46.91 | 23,460 | +0.04(+0.09%) |
Jan 23, 2024 | 46.84 | 46.92 | 46.76 | 46.87 | 24,586 | -0.08(-0.17%) |
Jan 22, 2024 | 46.81 | 47.26 | 46.81 | 46.96 | 49,591 | +0.20(+0.43%) |
Jan 19, 2024 | 46.87 | 46.87 | 46.66 | 46.76 | 20,061 | -0.02(-0.04%) |
Jan 18, 2024 | 46.69 | 46.85 | 46.67 | 46.77 | 13,042 | +0.09(+0.20%) |
Jan 17, 2024 | 46.96 | 46.96 | 46.59 | 46.68 | 32,700 | -0.27(-0.58%) |
Jan 16, 2024 | 47.09 | 47.09 | 46.90 | 46.96 | 19,734 | -0.18(-0.38%) |
Jan 12, 2024 | 47.05 | 47.34 | 47.03 | 47.14 | 29,796 | +0.11(+0.24%) |
Jan 11, 2024 | 46.89 | 47.09 | 46.80 | 47.02 | 20,765 | +0.22(+0.48%) |
Jan 10, 2024 | 47.03 | 47.03 | 46.70 | 46.80 | 25,928 | -0.04(-0.09%) |
Jan 09, 2024 | 46.53 | 46.89 | 46.53 | 46.84 | 53,868 | +0.08(+0.17%) |
Jan 08, 2024 | 46.68 | 46.90 | 46.52 | 46.76 | 42,601 | +0.31(+0.67%) |
Jan 05, 2024 | 46.47 | 46.64 | 46.36 | 46.45 | 20,941 | -0.02(-0.05%) |
Jan 04, 2024 | 46.48 | 46.86 | 46.47 | 46.47 | 32,285 | -0.13(-0.29%) |
Jan 03, 2024 | 46.47 | 46.66 | 46.37 | 46.60 | 24,498 | -0.05(-0.10%) |
Jan 02, 2024 | 46.84 | 46.84 | 46.57 | 46.65 | 21,714 | -0.23(-0.49%) |
Dec 29, 2023 | 47.25 | 47.25 | 46.88 | 46.88 | 42,434 | -0.10(-0.21%) |
Dec 28, 2023 | 47.41 | 47.41 | 46.92 | 46.98 | 33,161 | -0.19(-0.40%) |
Dec 27, 2023 | 47.12 | 47.30 | 46.97 | 47.17 | 50,251 | +0.25(+0.53%) |
Dec 26, 2023 | 46.75 | 46.94 | 46.75 | 46.92 | 24,737 | +0.02(+0.05%) |
Dec 22, 2023 | 46.81 | 47.02 | 46.80 | 46.90 | 33,323 | +0.02(+0.04%) |
Dec 21, 2023 | 46.74 | 46.94 | 46.72 | 46.88 | 19,436 | +0.14(+0.30%) |
Dec 20, 2023 | 46.89 | 46.94 | 46.70 | 46.74 | 42,289 | -0.06(-0.13%) |
Dec 19, 2023 | 46.54 | 46.85 | 46.50 | 46.80 | 65,307 | +0.28(+0.59%) |
Dec 18, 2023 | 46.74 | 46.89 | 46.40 | 46.53 | 43,713 | -0.13(-0.27%) |
Dec 15, 2023 | 46.89 | 46.89 | 46.47 | 46.65 | 58,992 | -0.04(-0.08%) |
Dec 14, 2023 | 46.69 | 46.82 | 45.98 | 46.69 | 65,143 | +0.29(+0.63%) |
Dec 13, 2023 | 45.96 | 46.40 | 45.80 | 46.40 | 33,014 | +0.60(+1.32%) |
Dec 12, 2023 | 45.89 | 45.89 | 45.72 | 45.80 | 22,395 | +0.08(+0.18%) |
Dec 11, 2023 | 45.96 | 45.96 | 45.62 | 45.71 | 24,340 | -0.06(-0.13%) |
Dec 08, 2023 | 45.83 | 45.83 | 45.67 | 45.77 | 23,729 | -0.12(-0.25%) |
Dec 07, 2023 | 45.83 | 45.95 | 45.82 | 45.89 | 22,361 | +0.07(+0.15%) |
Dec 06, 2023 | 46.00 | 46.00 | 45.77 | 45.82 | 46,558 | +0.05(+0.12%) |
Dec 05, 2023 | 45.72 | 45.82 | 45.71 | 45.77 | 41,024 | +0.04(+0.09%) |
Dec 04, 2023 | 45.78 | 45.78 | 45.53 | 45.73 | 326,331 | -0.05(-0.12%) |
Dec 01, 2023 | 45.39 | 45.85 | 45.39 | 45.78 | 27,151 | +0.28(+0.62%) |
Nov 30, 2023 | 45.62 | 45.63 | 45.40 | 45.50 | 26,902 | -0.11(-0.24%) |
Nov 29, 2023 | 45.62 | 45.63 | 45.36 | 45.61 | 18,534 | +0.36(+0.80%) |
Nov 28, 2023 | 45.22 | 45.35 | 45.03 | 45.25 | 9,801 | +0.06(+0.13%) |
Nov 27, 2023 | 45.03 | 45.21 | 45.03 | 45.19 | 37,766 | +0.08(+0.18%) |
Nov 24, 2023 | 44.91 | 45.13 | 44.91 | 45.11 | 8,743 | +0.02(+0.05%) |
Nov 22, 2023 | 44.89 | 45.15 | 44.89 | 45.08 | 9,031 | +0.05(+0.11%) |
Nov 21, 2023 | 44.94 | 45.05 | 44.89 | 45.03 | 18,588 | +0.08(+0.18%) |
Nov 20, 2023 | 44.98 | 45.05 | 44.79 | 44.95 | 12,959 | +0.03(+0.06%) |
Nov 17, 2023 | 45.08 | 45.08 | 44.74 | 44.93 | 14,308 | +0.17(+0.38%) |
Nov 16, 2023 | 44.83 | 44.84 | 44.71 | 44.76 | 15,415 | -0.03(-0.08%) |
Nov 15, 2023 | 45.15 | 45.15 | 44.55 | 44.79 | 26,599 | -0.11(-0.24%) |
Nov 14, 2023 | 44.54 | 44.98 | 44.54 | 44.90 | 32,852 | +0.41(+0.92%) |
Nov 13, 2023 | 44.52 | 44.55 | 44.32 | 44.49 | 17,261 | -0.06(-0.14%) |
Nov 10, 2023 | 44.55 | 44.61 | 44.40 | 44.55 | 14,814 | +0.17(+0.38%) |
Nov 09, 2023 | 44.58 | 44.60 | 44.38 | 44.38 | 9,296 | -0.18(-0.40%) |
Nov 08, 2023 | 44.53 | 44.62 | 44.40 | 44.56 | 17,007 | +0.00(+0.01%) |
Nov 07, 2023 | 44.59 | 44.59 | 44.27 | 44.56 | 15,296 | -0.05(-0.11%) |
Nov 06, 2023 | 44.83 | 44.83 | 44.55 | 44.61 | 13,804 | -0.18(-0.41%) |
Nov 03, 2023 | 44.50 | 44.92 | 44.07 | 44.79 | 49,195 | +0.59(+1.34%) |
Nov 02, 2023 | 44.02 | 44.39 | 44.02 | 44.20 | 57,845 | +0.38(+0.86%) |