Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.65 | 48.05 | 47.30 | 47.32 | 868,822 | -0.34(-0.71%) |
Jan 30, 2024 | 47.34 | 47.68 | 47.30 | 47.66 | 465,763 | +0.31(+0.65%) |
Jan 29, 2024 | 47.36 | 47.38 | 47.07 | 47.35 | 383,276 | -0.07(-0.15%) |
Jan 26, 2024 | 47.38 | 47.46 | 47.27 | 47.42 | 374,951 | +0.09(+0.19%) |
Jan 25, 2024 | 47.52 | 47.67 | 46.94 | 47.33 | 661,810 | +0.00(+0.00%) |
Jan 24, 2024 | 47.37 | 47.59 | 47.28 | 47.33 | 789,594 | +0.30(+0.64%) |
Jan 23, 2024 | 47.27 | 47.44 | 47.00 | 47.03 | 674,612 | -0.20(-0.42%) |
Jan 22, 2024 | 46.88 | 47.30 | 46.88 | 47.23 | 557,288 | +0.46(+0.98%) |
Jan 19, 2024 | 46.51 | 46.94 | 46.40 | 46.77 | 914,360 | +0.58(+1.25%) |
Jan 18, 2024 | 45.73 | 46.23 | 45.56 | 46.19 | 1,266,551 | +0.40(+0.87%) |
Jan 17, 2024 | 45.62 | 46.27 | 45.62 | 45.79 | 685,500 | -0.04(-0.09%) |
Jan 16, 2024 | 45.74 | 45.99 | 45.68 | 45.83 | 666,662 | -0.14(-0.30%) |
Jan 12, 2024 | 45.99 | 46.12 | 45.76 | 45.97 | 1,212,065 | +0.17(+0.37%) |
Jan 11, 2024 | 45.63 | 45.86 | 45.29 | 45.80 | 408,878 | +0.16(+0.35%) |
Jan 10, 2024 | 45.26 | 45.66 | 45.25 | 45.65 | 1,125,299 | +0.35(+0.77%) |
Jan 09, 2024 | 45.50 | 45.50 | 44.95 | 45.30 | 467,915 | -0.40(-0.87%) |
Jan 08, 2024 | 45.71 | 45.78 | 45.30 | 45.70 | 814,718 | +0.10(+0.22%) |
Jan 05, 2024 | 45.46 | 45.85 | 45.46 | 45.60 | 1,787,643 | +0.15(+0.33%) |
Jan 04, 2024 | 45.35 | 45.83 | 45.35 | 45.45 | 756,777 | +0.27(+0.60%) |
Jan 03, 2024 | 45.19 | 45.55 | 45.12 | 45.18 | 905,716 | -0.16(-0.35%) |
Jan 02, 2024 | 44.86 | 45.34 | 44.85 | 45.34 | 1,138,356 | +0.29(+0.64%) |
Dec 29, 2023 | 44.96 | 45.12 | 44.81 | 45.05 | 391,715 | +0.03(+0.07%) |
Dec 28, 2023 | 44.82 | 45.08 | 44.81 | 45.02 | 778,808 | +0.18(+0.40%) |
Dec 27, 2023 | 44.71 | 44.84 | 44.54 | 44.84 | 675,510 | +0.07(+0.16%) |
Dec 26, 2023 | 44.71 | 44.87 | 44.54 | 44.77 | 814,752 | +0.04(+0.09%) |
Dec 22, 2023 | 44.61 | 44.82 | 44.54 | 44.73 | 473,478 | +0.19(+0.43%) |
Dec 21, 2023 | 44.47 | 44.57 | 44.08 | 44.54 | 720,144 | +0.25(+0.56%) |
Dec 20, 2023 | 44.88 | 45.05 | 44.29 | 44.29 | 920,010 | -0.79(-1.75%) |
Dec 19, 2023 | 44.88 | 45.15 | 44.72 | 45.08 | 776,059 | +0.30(+0.67%) |
Dec 18, 2023 | 44.57 | 44.85 | 44.43 | 44.78 | 832,536 | +0.36(+0.81%) |
Dec 15, 2023 | 44.69 | 44.77 | 44.23 | 44.42 | 1,380,098 | -0.38(-0.84%) |
Dec 14, 2023 | 45.88 | 45.88 | 44.69 | 44.80 | 1,476,800 | -0.89(-1.95%) |
Dec 13, 2023 | 45.61 | 45.81 | 45.35 | 45.69 | 2,071,759 | +0.16(+0.35%) |
Dec 12, 2023 | 45.20 | 45.62 | 45.11 | 45.53 | 587,211 | +0.37(+0.81%) |
Dec 11, 2023 | 44.76 | 45.31 | 44.76 | 45.16 | 753,954 | +0.50(+1.11%) |
Dec 08, 2023 | 44.59 | 44.79 | 44.43 | 44.67 | 552,358 | +0.19(+0.42%) |
Dec 07, 2023 | 44.67 | 44.81 | 44.36 | 44.48 | 783,904 | -0.12(-0.27%) |
Dec 06, 2023 | 45.05 | 45.30 | 44.53 | 44.60 | 727,401 | -0.41(-0.90%) |
Dec 05, 2023 | 45.10 | 45.26 | 44.91 | 45.01 | 750,281 | -0.21(-0.46%) |
Dec 04, 2023 | 44.70 | 45.30 | 44.70 | 45.21 | 1,806,521 | +0.37(+0.82%) |
Dec 01, 2023 | 44.71 | 45.09 | 44.67 | 44.85 | 964,942 | -0.04(-0.09%) |
Nov 30, 2023 | 44.16 | 44.89 | 44.15 | 44.89 | 2,635,463 | +0.79(+1.80%) |
Nov 29, 2023 | 44.38 | 44.40 | 44.04 | 44.09 | 1,180,058 | -0.17(-0.38%) |
Nov 28, 2023 | 44.89 | 44.90 | 44.25 | 44.26 | 1,012,512 | -0.64(-1.43%) |
Nov 27, 2023 | 44.73 | 44.97 | 44.55 | 44.91 | 4,405,390 | +0.17(+0.38%) |
Nov 24, 2023 | 44.55 | 44.89 | 44.44 | 44.74 | 483,080 | +0.33(+0.74%) |
Nov 22, 2023 | 44.18 | 44.49 | 44.09 | 44.41 | 1,078,456 | +0.26(+0.58%) |
Nov 21, 2023 | 43.84 | 44.31 | 43.84 | 44.15 | 2,062,307 | +0.36(+0.81%) |
Nov 20, 2023 | 43.62 | 43.93 | 43.48 | 43.80 | 778,053 | +0.11(+0.25%) |
Nov 17, 2023 | 43.63 | 43.87 | 43.55 | 43.69 | 756,454 | +0.20(+0.46%) |
Nov 16, 2023 | 43.28 | 43.70 | 43.28 | 43.49 | 1,762,686 | +0.20(+0.46%) |
Nov 15, 2023 | 43.69 | 43.79 | 43.25 | 43.29 | 1,785,139 | -0.37(-0.84%) |
Nov 14, 2023 | 43.64 | 43.82 | 43.32 | 43.66 | 1,202,009 | +0.44(+1.01%) |
Nov 13, 2023 | 43.08 | 43.31 | 43.07 | 43.22 | 1,437,473 | +0.09(+0.21%) |
Nov 10, 2023 | 42.87 | 43.13 | 42.73 | 43.13 | 944,575 | +0.44(+1.02%) |
Nov 09, 2023 | 42.89 | 42.99 | 42.68 | 42.70 | 1,359,575 | -0.11(-0.25%) |
Nov 08, 2023 | 43.07 | 43.08 | 42.64 | 42.81 | 1,323,895 | -0.07(-0.16%) |
Nov 07, 2023 | 42.94 | 42.98 | 42.67 | 42.87 | 408,472 | -0.07(-0.16%) |
Nov 06, 2023 | 43.14 | 43.22 | 42.80 | 42.94 | 795,867 | -0.17(-0.39%) |
Nov 03, 2023 | 43.16 | 43.33 | 42.92 | 43.11 | 1,837,395 | +0.36(+0.83%) |
Nov 02, 2023 | 43.04 | 43.17 | 42.40 | 42.76 | 1,497,538 | -0.01(-0.02%) |