Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.14 | 46.49 | 45.39 | 45.44 | 37,005 | -1.05(-2.26%) |
Jan 30, 2024 | 46.43 | 46.59 | 46.27 | 46.49 | 44,769 | -0.07(-0.15%) |
Jan 29, 2024 | 45.79 | 46.70 | 45.79 | 46.56 | 27,319 | +0.49(+1.06%) |
Jan 26, 2024 | 45.39 | 46.23 | 45.37 | 46.07 | 29,218 | +0.62(+1.36%) |
Jan 25, 2024 | 45.50 | 45.54 | 45.11 | 45.45 | 34,573 | +0.08(+0.18%) |
Jan 24, 2024 | 46.07 | 46.07 | 45.33 | 45.37 | 26,530 | -0.22(-0.48%) |
Jan 23, 2024 | 45.69 | 45.82 | 45.47 | 45.59 | 21,498 | +0.04(+0.09%) |
Jan 22, 2024 | 45.41 | 46.03 | 45.34 | 45.55 | 54,407 | +0.51(+1.13%) |
Jan 19, 2024 | 44.54 | 45.07 | 44.32 | 45.04 | 50,074 | +0.56(+1.26%) |
Jan 18, 2024 | 44.53 | 44.71 | 44.10 | 44.48 | 132,596 | -0.04(-0.09%) |
Jan 17, 2024 | 44.35 | 44.56 | 44.20 | 44.52 | 51,957 | -0.52(-1.15%) |
Jan 16, 2024 | 45.12 | 45.24 | 44.87 | 45.04 | 35,451 | -0.48(-1.05%) |
Jan 12, 2024 | 46.04 | 46.24 | 45.47 | 45.52 | 39,770 | -0.34(-0.74%) |
Jan 11, 2024 | 45.78 | 45.90 | 45.29 | 45.86 | 24,333 | +0.21(+0.46%) |
Jan 10, 2024 | 45.59 | 45.78 | 45.28 | 45.65 | 59,718 | -0.04(-0.09%) |
Jan 09, 2024 | 45.65 | 45.84 | 45.56 | 45.69 | 26,796 | -0.38(-0.82%) |
Jan 08, 2024 | 45.17 | 46.15 | 45.17 | 46.07 | 102,816 | +1.00(+2.22%) |
Jan 05, 2024 | 44.70 | 45.42 | 44.70 | 45.07 | 29,818 | +0.29(+0.65%) |
Jan 04, 2024 | 44.65 | 45.16 | 44.65 | 44.78 | 58,447 | -0.05(-0.11%) |
Jan 03, 2024 | 45.21 | 45.28 | 44.79 | 44.83 | 53,990 | -0.97(-2.12%) |
Jan 02, 2024 | 45.98 | 46.08 | 45.67 | 45.80 | 43,719 | -0.60(-1.29%) |
Dec 29, 2023 | 46.84 | 46.96 | 46.32 | 46.40 | 49,085 | -0.49(-1.04%) |
Dec 28, 2023 | 46.66 | 47.00 | 46.66 | 46.89 | 27,310 | +0.15(+0.32%) |
Dec 27, 2023 | 46.42 | 46.85 | 46.42 | 46.74 | 50,721 | +0.24(+0.52%) |
Dec 26, 2023 | 46.05 | 46.58 | 46.05 | 46.50 | 150,482 | +0.26(+0.56%) |
Dec 22, 2023 | 46.32 | 46.45 | 45.98 | 46.24 | 41,522 | +0.09(+0.19%) |
Dec 21, 2023 | 45.79 | 46.15 | 45.78 | 46.15 | 25,258 | +0.82(+1.81%) |
Dec 20, 2023 | 45.95 | 46.46 | 45.33 | 45.33 | 155,105 | -0.96(-2.07%) |
Dec 19, 2023 | 45.45 | 46.32 | 45.45 | 46.29 | 102,480 | +0.96(+2.12%) |
Dec 18, 2023 | 44.98 | 45.39 | 44.96 | 45.33 | 46,990 | +0.30(+0.67%) |
Dec 15, 2023 | 45.06 | 45.45 | 44.92 | 45.03 | 53,761 | -0.28(-0.61%) |
Dec 14, 2023 | 45.25 | 45.89 | 45.12 | 45.31 | 48,833 | +0.45(+0.99%) |
Dec 13, 2023 | 43.82 | 44.95 | 43.56 | 44.86 | 44,891 | +0.89(+2.02%) |
Dec 12, 2023 | 43.70 | 43.97 | 43.68 | 43.97 | 39,622 | +0.14(+0.32%) |
Dec 11, 2023 | 43.69 | 44.00 | 43.69 | 43.83 | 41,656 | +0.14(+0.32%) |
Dec 08, 2023 | 43.34 | 43.86 | 43.25 | 43.69 | 42,695 | +0.27(+0.62%) |
Dec 07, 2023 | 43.26 | 43.54 | 43.10 | 43.42 | 42,723 | +0.13(+0.30%) |
Dec 06, 2023 | 43.30 | 43.80 | 43.19 | 43.29 | 38,218 | +0.35(+0.81%) |
Dec 05, 2023 | 42.99 | 43.10 | 42.66 | 42.94 | 102,110 | -0.26(-0.60%) |
Dec 04, 2023 | 43.04 | 43.58 | 43.04 | 43.20 | 38,478 | -0.13(-0.30%) |
Dec 01, 2023 | 42.29 | 43.33 | 42.29 | 43.33 | 21,807 | +0.92(+2.17%) |
Nov 30, 2023 | 42.18 | 42.43 | 42.00 | 42.41 | 52,875 | +0.32(+0.76%) |
Nov 29, 2023 | 42.13 | 42.62 | 42.09 | 42.09 | 147,888 | +0.04(+0.10%) |
Nov 28, 2023 | 41.40 | 42.05 | 41.40 | 42.05 | 29,169 | +0.65(+1.57%) |
Nov 27, 2023 | 41.16 | 41.60 | 41.16 | 41.40 | 26,356 | +0.12(+0.29%) |
Nov 24, 2023 | 40.97 | 41.33 | 40.97 | 41.28 | 13,201 | +0.30(+0.73%) |
Nov 22, 2023 | 40.89 | 41.17 | 40.89 | 40.98 | 16,803 | +0.24(+0.59%) |
Nov 21, 2023 | 40.88 | 41.00 | 40.72 | 40.74 | 17,785 | -0.33(-0.80%) |
Nov 20, 2023 | 40.62 | 41.11 | 40.62 | 41.07 | 97,719 | +0.35(+0.86%) |
Nov 17, 2023 | 40.37 | 40.77 | 40.37 | 40.72 | 102,765 | +0.41(+1.02%) |
Nov 16, 2023 | 40.65 | 40.72 | 40.12 | 40.31 | 23,694 | -0.53(-1.30%) |
Nov 15, 2023 | 40.46 | 41.11 | 40.46 | 40.84 | 19,263 | +0.42(+1.04%) |
Nov 14, 2023 | 39.85 | 40.61 | 39.85 | 40.42 | 48,233 | +1.39(+3.56%) |
Nov 13, 2023 | 38.67 | 39.24 | 38.67 | 39.04 | 30,463 | +0.23(+0.59%) |
Nov 10, 2023 | 38.67 | 38.86 | 38.34 | 38.81 | 21,180 | +0.24(+0.62%) |
Nov 09, 2023 | 39.16 | 39.39 | 38.57 | 38.57 | 29,966 | -0.21(-0.54%) |
Nov 08, 2023 | 38.07 | 38.82 | 37.99 | 38.78 | 49,828 | +0.70(+1.84%) |
Nov 07, 2023 | 37.95 | 38.23 | 37.87 | 38.08 | 26,830 | +0.07(+0.18%) |
Nov 06, 2023 | 38.31 | 38.31 | 37.79 | 38.01 | 40,182 | -0.24(-0.63%) |
Nov 03, 2023 | 37.97 | 38.57 | 37.97 | 38.25 | 39,827 | +0.92(+2.46%) |
Nov 02, 2023 | 36.78 | 37.34 | 36.78 | 37.33 | 38,682 | +1.06(+2.92%) |