Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.53 | 47.53 | 46.92 | 47.24 | 10,468 | -0.23(-0.48%) |
Jan 30, 2024 | 47.38 | 47.77 | 47.27 | 47.46 | 77,851 | +0.21(+0.45%) |
Jan 29, 2024 | 47.27 | 47.78 | 47.25 | 47.25 | 34,111 | -0.07(-0.15%) |
Jan 26, 2024 | 47.06 | 47.60 | 47.06 | 47.32 | 10,202 | +0.23(+0.48%) |
Jan 25, 2024 | 47.10 | 47.30 | 46.86 | 47.10 | 26,650 | -0.02(-0.05%) |
Jan 24, 2024 | 46.97 | 47.41 | 46.96 | 47.12 | 9,490 | -0.04(-0.09%) |
Jan 23, 2024 | 46.98 | 47.22 | 46.90 | 47.16 | 182,572 | -0.07(-0.14%) |
Jan 22, 2024 | 47.22 | 47.39 | 47.01 | 47.23 | 24,206 | +0.11(+0.23%) |
Jan 19, 2024 | 46.84 | 47.33 | 46.77 | 47.12 | 82,199 | +0.31(+0.65%) |
Jan 18, 2024 | 47.06 | 47.15 | 46.61 | 46.81 | 35,891 | +0.08(+0.17%) |
Jan 17, 2024 | 46.69 | 46.97 | 46.45 | 46.74 | 11,316 | +0.01(+0.01%) |
Jan 16, 2024 | 46.45 | 46.90 | 46.44 | 46.73 | 50,126 | +0.25(+0.54%) |
Jan 12, 2024 | 46.32 | 46.68 | 46.32 | 46.48 | 12,022 | +0.07(+0.14%) |
Jan 11, 2024 | 46.57 | 46.60 | 46.16 | 46.41 | 30,159 | +0.32(+0.70%) |
Jan 10, 2024 | 46.12 | 46.24 | 46.06 | 46.09 | 10,256 | +0.12(+0.25%) |
Jan 09, 2024 | 45.99 | 46.18 | 45.80 | 45.97 | 17,654 | -0.13(-0.28%) |
Jan 08, 2024 | 45.89 | 46.12 | 45.81 | 46.10 | 31,776 | +0.13(+0.28%) |
Jan 05, 2024 | 45.89 | 46.15 | 45.81 | 45.97 | 17,691 | -0.05(-0.12%) |
Jan 04, 2024 | 46.08 | 46.26 | 45.88 | 46.02 | 42,631 | +0.06(+0.12%) |
Jan 03, 2024 | 45.93 | 46.27 | 45.84 | 45.97 | 12,907 | -0.04(-0.08%) |
Jan 02, 2024 | 46.08 | 46.26 | 45.83 | 46.00 | 118,567 | +0.21(+0.46%) |
Dec 29, 2023 | 45.98 | 46.00 | 45.57 | 45.79 | 97,372 | -0.05(-0.11%) |
Dec 28, 2023 | 45.62 | 46.02 | 45.60 | 45.84 | 49,676 | +0.02(+0.05%) |
Dec 27, 2023 | 45.80 | 46.11 | 45.78 | 45.82 | 22,768 | -0.14(-0.31%) |
Dec 26, 2023 | 45.69 | 46.16 | 45.69 | 45.96 | 23,031 | -0.00(-0.00%) |
Dec 22, 2023 | 45.89 | 46.01 | 45.67 | 45.96 | 15,211 | -0.08(-0.17%) |
Dec 21, 2023 | 45.94 | 46.13 | 45.88 | 46.04 | 17,112 | -0.18(-0.39%) |
Dec 20, 2023 | 46.21 | 46.51 | 46.00 | 46.22 | 30,968 | +0.16(+0.34%) |
Dec 19, 2023 | 46.10 | 46.44 | 46.06 | 46.06 | 292,429 | +0.02(+0.04%) |
Dec 18, 2023 | 45.97 | 46.41 | 45.85 | 46.04 | 38,965 | -0.07(-0.15%) |
Dec 15, 2023 | 46.14 | 46.38 | 45.89 | 46.11 | 18,096 | -0.03(-0.07%) |
Dec 14, 2023 | 46.12 | 46.46 | 45.97 | 46.14 | 10,450 | -0.17(-0.36%) |
Dec 13, 2023 | 46.55 | 46.63 | 46.12 | 46.31 | 14,724 | -0.20(-0.43%) |
Dec 12, 2023 | 46.44 | 46.76 | 46.28 | 46.51 | 35,551 | -0.08(-0.18%) |
Dec 11, 2023 | 46.37 | 46.89 | 46.36 | 46.59 | 40,047 | +0.18(+0.38%) |
Dec 08, 2023 | 46.10 | 46.64 | 44.65 | 46.42 | 114,924 | +0.20(+0.44%) |
Dec 07, 2023 | 46.31 | 46.36 | 46.00 | 46.21 | 30,075 | -0.23(-0.49%) |
Dec 06, 2023 | 46.36 | 46.64 | 46.07 | 46.44 | 15,757 | -0.07(-0.15%) |
Dec 05, 2023 | 46.59 | 46.65 | 46.23 | 46.51 | 17,924 | -0.03(-0.06%) |
Dec 04, 2023 | 46.60 | 46.85 | 46.54 | 46.54 | 21,687 | -0.13(-0.27%) |
Dec 01, 2023 | 46.90 | 46.98 | 46.49 | 46.66 | 21,551 | -0.33(-0.69%) |
Nov 30, 2023 | 47.01 | 47.20 | 46.98 | 46.99 | 17,143 | -0.09(-0.19%) |
Nov 29, 2023 | 47.25 | 47.27 | 47.00 | 47.08 | 17,250 | -0.22(-0.47%) |
Nov 28, 2023 | 47.16 | 47.49 | 47.14 | 47.30 | 74,375 | -0.02(-0.04%) |
Nov 27, 2023 | 47.20 | 47.42 | 47.11 | 47.32 | 10,229 | -0.01(-0.02%) |
Nov 24, 2023 | 47.00 | 47.42 | 47.00 | 47.33 | 28,233 | +0.06(+0.14%) |
Nov 22, 2023 | 47.38 | 47.38 | 47.12 | 47.26 | 19,226 | -0.15(-0.32%) |
Nov 21, 2023 | 47.15 | 47.45 | 47.13 | 47.41 | 17,958 | +0.11(+0.24%) |
Nov 20, 2023 | 47.46 | 47.46 | 47.18 | 47.30 | 38,661 | +0.32(+0.68%) |
Nov 17, 2023 | 47.14 | 47.47 | 46.98 | 46.98 | 260,958 | -0.10(-0.21%) |
Nov 16, 2023 | 47.06 | 47.44 | 47.06 | 47.08 | 12,116 | -0.03(-0.06%) |
Nov 15, 2023 | 47.21 | 47.40 | 47.05 | 47.11 | 13,831 | +0.07(+0.14%) |
Nov 14, 2023 | 47.13 | 47.23 | 46.86 | 47.04 | 36,989 | -0.32(-0.68%) |
Nov 13, 2023 | 47.27 | 47.57 | 47.27 | 47.37 | 8,717 | +0.07(+0.15%) |
Nov 10, 2023 | 47.28 | 47.39 | 47.15 | 47.30 | 8,411 | +0.11(+0.23%) |
Nov 09, 2023 | 46.98 | 47.53 | 46.93 | 47.19 | 29,222 | +0.31(+0.67%) |
Nov 08, 2023 | 47.22 | 47.22 | 46.76 | 46.87 | 29,438 | -0.28(-0.59%) |
Nov 07, 2023 | 47.23 | 47.42 | 47.10 | 47.15 | 10,854 | -0.11(-0.24%) |
Nov 06, 2023 | 47.08 | 47.54 | 47.08 | 47.27 | 25,440 | +0.27(+0.57%) |
Nov 03, 2023 | 47.42 | 47.44 | 47.00 | 47.00 | 32,004 | -0.80(-1.67%) |
Nov 02, 2023 | 47.39 | 47.80 | 47.26 | 47.80 | 322,245 | +0.41(+0.87%) |