Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.14 | 48.18 | 47.62 | 47.68 | 68,711 | -0.35(-0.72%) |
Jan 30, 2024 | 47.92 | 48.04 | 47.86 | 48.03 | 62,276 | +0.07(+0.14%) |
Jan 29, 2024 | 47.62 | 47.97 | 47.62 | 47.96 | 15,039 | +0.23(+0.48%) |
Jan 26, 2024 | 47.81 | 47.82 | 47.67 | 47.73 | 14,854 | +0.26(+0.54%) |
Jan 25, 2024 | 47.43 | 47.51 | 47.22 | 47.48 | 19,964 | +0.09(+0.18%) |
Jan 24, 2024 | 47.60 | 47.66 | 47.38 | 47.39 | 10,551 | +0.28(+0.60%) |
Jan 23, 2024 | 47.03 | 47.11 | 46.85 | 47.11 | 15,239 | -0.14(-0.29%) |
Jan 22, 2024 | 47.17 | 47.36 | 47.15 | 47.24 | 15,336 | +0.13(+0.28%) |
Jan 19, 2024 | 46.83 | 47.15 | 46.83 | 47.11 | 12,873 | +0.07(+0.14%) |
Jan 18, 2024 | 46.90 | 47.04 | 46.77 | 47.04 | 33,033 | +0.25(+0.53%) |
Jan 17, 2024 | 46.63 | 46.81 | 46.48 | 46.79 | 53,719 | -0.39(-0.83%) |
Jan 16, 2024 | 47.32 | 47.46 | 47.13 | 47.18 | 40,184 | -0.81(-1.69%) |
Jan 12, 2024 | 48.02 | 48.16 | 47.85 | 47.99 | 59,468 | +0.22(+0.46%) |
Jan 11, 2024 | 47.90 | 47.94 | 47.40 | 47.77 | 42,434 | -0.07(-0.15%) |
Jan 10, 2024 | 47.73 | 47.91 | 47.72 | 47.84 | 22,574 | +0.22(+0.46%) |
Jan 09, 2024 | 47.62 | 47.74 | 47.57 | 47.62 | 8,306 | -0.49(-1.03%) |
Jan 08, 2024 | 47.76 | 48.12 | 47.76 | 48.12 | 25,026 | +0.37(+0.78%) |
Jan 05, 2024 | 47.62 | 48.06 | 47.62 | 47.74 | 645,694 | +0.10(+0.21%) |
Jan 04, 2024 | 47.54 | 47.84 | 47.54 | 47.64 | 9,980 | +0.21(+0.44%) |
Jan 03, 2024 | 47.36 | 47.51 | 47.23 | 47.43 | 17,773 | -0.22(-0.46%) |
Jan 02, 2024 | 47.67 | 47.88 | 47.58 | 47.65 | 17,172 | -0.39(-0.81%) |
Dec 29, 2023 | 48.16 | 48.20 | 48.01 | 48.04 | 7,586 | +0.08(+0.17%) |
Dec 28, 2023 | 48.14 | 48.25 | 47.96 | 47.96 | 18,960 | -0.16(-0.33%) |
Dec 27, 2023 | 47.94 | 48.20 | 47.90 | 48.12 | 54,425 | +0.17(+0.35%) |
Dec 26, 2023 | 47.76 | 47.98 | 47.76 | 47.95 | 7,309 | +0.24(+0.50%) |
Dec 22, 2023 | 47.81 | 47.83 | 47.63 | 47.71 | 32,786 | +0.14(+0.29%) |
Dec 21, 2023 | 47.45 | 47.61 | 47.35 | 47.57 | 32,188 | +0.73(+1.55%) |
Dec 20, 2023 | 47.28 | 47.45 | 46.85 | 46.85 | 26,939 | -0.56(-1.18%) |
Dec 19, 2023 | 47.35 | 47.41 | 47.31 | 47.41 | 8,729 | +0.40(+0.85%) |
Dec 18, 2023 | 47.18 | 47.18 | 46.92 | 47.01 | 75,339 | +0.08(+0.17%) |
Dec 15, 2023 | 47.18 | 47.19 | 46.90 | 46.92 | 25,970 | -0.53(-1.12%) |
Dec 14, 2023 | 47.37 | 47.60 | 47.26 | 47.45 | 57,774 | +0.22(+0.47%) |
Dec 13, 2023 | 46.66 | 47.23 | 46.39 | 47.23 | 35,093 | +0.65(+1.40%) |
Dec 12, 2023 | 46.52 | 46.59 | 46.37 | 46.58 | 21,889 | +0.06(+0.12%) |
Dec 11, 2023 | 46.40 | 46.58 | 46.40 | 46.53 | 15,308 | +0.08(+0.17%) |
Dec 08, 2023 | 46.24 | 46.51 | 46.24 | 46.45 | 41,427 | +0.08(+0.17%) |
Dec 07, 2023 | 46.19 | 46.41 | 46.13 | 46.37 | 37,146 | +0.26(+0.56%) |
Dec 06, 2023 | 46.40 | 46.50 | 46.10 | 46.11 | 25,548 | +0.05(+0.10%) |
Dec 05, 2023 | 46.10 | 46.20 | 46.05 | 46.06 | 14,744 | -0.10(-0.21%) |
Dec 04, 2023 | 46.04 | 46.27 | 46.04 | 46.16 | 15,976 | -0.32(-0.68%) |
Dec 01, 2023 | 46.05 | 46.53 | 46.05 | 46.48 | 6,023 | +0.42(+0.92%) |
Nov 30, 2023 | 45.99 | 46.17 | 45.99 | 46.05 | 13,591 | -0.02(-0.05%) |
Nov 29, 2023 | 46.08 | 46.23 | 46.04 | 46.08 | 19,915 | +0.07(+0.15%) |
Nov 28, 2023 | 45.87 | 46.12 | 45.87 | 46.01 | 14,480 | +0.05(+0.10%) |
Nov 27, 2023 | 46.01 | 46.03 | 45.90 | 45.96 | 12,503 | -0.14(-0.29%) |
Nov 24, 2023 | 46.02 | 46.10 | 46.01 | 46.10 | 15,348 | +0.50(+1.09%) |
Nov 22, 2023 | 45.54 | 45.60 | 45.45 | 45.60 | 11,348 | +0.01(+0.03%) |
Nov 21, 2023 | 45.66 | 45.77 | 45.54 | 45.59 | 25,460 | -0.14(-0.31%) |
Nov 20, 2023 | 45.57 | 45.83 | 45.57 | 45.73 | 27,828 | +0.11(+0.25%) |
Nov 17, 2023 | 45.39 | 45.63 | 45.39 | 45.62 | 7,759 | +0.63(+1.39%) |
Nov 16, 2023 | 45.12 | 45.12 | 44.89 | 44.99 | 12,414 | -0.04(-0.10%) |
Nov 15, 2023 | 45.07 | 45.19 | 45.01 | 45.03 | 11,380 | -0.13(-0.28%) |
Nov 14, 2023 | 44.81 | 45.26 | 44.81 | 45.16 | 51,250 | +0.98(+2.23%) |
Nov 13, 2023 | 43.89 | 44.22 | 43.83 | 44.18 | 20,489 | +0.24(+0.54%) |
Nov 10, 2023 | 43.82 | 44.00 | 43.47 | 43.94 | 22,116 | +0.12(+0.28%) |
Nov 09, 2023 | 44.16 | 44.25 | 43.76 | 43.82 | 13,415 | +0.06(+0.14%) |
Nov 08, 2023 | 43.95 | 43.97 | 43.68 | 43.76 | 103,507 | -0.15(-0.33%) |
Nov 07, 2023 | 43.96 | 44.01 | 43.80 | 43.90 | 19,934 | -0.54(-1.22%) |
Nov 06, 2023 | 44.51 | 44.51 | 44.28 | 44.44 | 81,086 | -0.06(-0.13%) |
Nov 03, 2023 | 44.47 | 44.62 | 44.44 | 44.50 | 15,151 | +0.28(+0.62%) |
Nov 02, 2023 | 44.10 | 44.27 | 44.04 | 44.23 | 22,110 | +0.76(+1.75%) |