Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.71 | 45.71 | 45.54 | 45.54 | 3,480 | -0.05(-0.10%) |
Jan 30, 2024 | 45.69 | 45.69 | 45.54 | 45.59 | 1,042 | -0.06(-0.13%) |
Jan 29, 2024 | 45.58 | 45.65 | 45.57 | 45.65 | 1,574 | +0.06(+0.12%) |
Jan 26, 2024 | 45.59 | 45.64 | 45.59 | 45.59 | 5,001 | +0.01(+0.03%) |
Jan 25, 2024 | 45.42 | 45.58 | 45.41 | 45.58 | 9,369 | +0.20(+0.43%) |
Jan 24, 2024 | 45.48 | 45.48 | 45.38 | 45.38 | 2,421 | -0.02(-0.04%) |
Jan 23, 2024 | 45.39 | 45.40 | 45.33 | 45.40 | 1,647 | -0.05(-0.10%) |
Jan 22, 2024 | 45.53 | 45.55 | 45.45 | 45.45 | 4,326 | +0.04(+0.08%) |
Jan 19, 2024 | 45.27 | 45.41 | 45.24 | 45.41 | 8,414 | +0.08(+0.17%) |
Jan 18, 2024 | 45.28 | 45.35 | 45.26 | 45.33 | 2,122 | +0.13(+0.28%) |
Jan 17, 2024 | 45.22 | 45.38 | 45.17 | 45.20 | 27,628 | -0.21(-0.46%) |
Jan 16, 2024 | 45.56 | 45.56 | 45.41 | 45.41 | 1,996 | -0.23(-0.51%) |
Jan 12, 2024 | 45.63 | 45.69 | 45.63 | 45.65 | 26,475 | +0.06(+0.13%) |
Jan 11, 2024 | 45.52 | 45.59 | 45.44 | 45.59 | 4,149 | +0.10(+0.23%) |
Jan 10, 2024 | 45.51 | 45.52 | 45.47 | 45.48 | 7,539 | +0.08(+0.18%) |
Jan 09, 2024 | 45.29 | 45.42 | 45.29 | 45.40 | 8,317 | +0.05(+0.12%) |
Jan 08, 2024 | 45.31 | 45.37 | 45.30 | 45.35 | 4,428 | +0.23(+0.51%) |
Jan 05, 2024 | 45.08 | 45.31 | 45.08 | 45.12 | 15,059 | +0.01(+0.02%) |
Jan 04, 2024 | 45.15 | 45.27 | 45.11 | 45.11 | 72,143 | -0.11(-0.25%) |
Jan 03, 2024 | 45.08 | 45.23 | 45.08 | 45.22 | 10,706 | +0.06(+0.13%) |
Jan 02, 2024 | 45.31 | 45.36 | 45.16 | 45.16 | 15,615 | -0.36(-0.78%) |
Dec 29, 2023 | 45.75 | 45.75 | 45.49 | 45.52 | 25,498 | -0.07(-0.15%) |
Dec 28, 2023 | 45.80 | 45.80 | 45.55 | 45.59 | 13,866 | -0.15(-0.33%) |
Dec 27, 2023 | 45.66 | 45.76 | 45.61 | 45.74 | 4,169 | +0.20(+0.43%) |
Dec 26, 2023 | 45.47 | 45.55 | 45.47 | 45.54 | 3,036 | +0.03(+0.07%) |
Dec 22, 2023 | 45.61 | 45.61 | 45.51 | 45.51 | 3,024 | -0.05(-0.10%) |
Dec 21, 2023 | 45.46 | 45.55 | 45.43 | 45.55 | 5,084 | +0.16(+0.36%) |
Dec 20, 2023 | 45.42 | 45.50 | 45.39 | 45.39 | 2,469 | +0.01(+0.03%) |
Dec 19, 2023 | 45.42 | 45.42 | 45.38 | 45.38 | 2,278 | +0.08(+0.17%) |
Dec 18, 2023 | 45.54 | 45.54 | 45.21 | 45.30 | 7,595 | -0.02(-0.03%) |
Dec 15, 2023 | 45.41 | 45.42 | 45.29 | 45.31 | 3,388 | -0.09(-0.21%) |
Dec 14, 2023 | 45.54 | 45.54 | 45.37 | 45.41 | 2,066 | +0.18(+0.39%) |
Dec 13, 2023 | 44.80 | 45.23 | 44.71 | 45.23 | 541,354 | +0.58(+1.30%) |
Dec 12, 2023 | 44.69 | 44.69 | 44.56 | 44.65 | 6,113 | +0.08(+0.17%) |
Dec 11, 2023 | 44.58 | 44.59 | 44.51 | 44.58 | 3,524 | -0.03(-0.06%) |
Dec 08, 2023 | 44.60 | 44.66 | 44.53 | 44.60 | 4,673 | -0.11(-0.24%) |
Dec 07, 2023 | 44.74 | 44.80 | 44.69 | 44.71 | 2,771 | +0.06(+0.13%) |
Dec 06, 2023 | 44.70 | 44.74 | 44.65 | 44.65 | 1,840 | +0.01(+0.02%) |
Dec 05, 2023 | 44.63 | 44.66 | 44.59 | 44.64 | 1,273 | +0.02(+0.04%) |
Dec 04, 2023 | 44.51 | 44.63 | 44.51 | 44.62 | 3,584 | -0.05(-0.11%) |
Dec 01, 2023 | 44.47 | 44.67 | 44.47 | 44.67 | 3,238 | +0.30(+0.68%) |
Nov 30, 2023 | 44.35 | 44.37 | 44.30 | 44.37 | 3,819 | -0.08(-0.18%) |
Nov 29, 2023 | 44.36 | 44.54 | 44.36 | 44.45 | 2,681 | +0.19(+0.43%) |
Nov 28, 2023 | 44.08 | 44.26 | 44.08 | 44.26 | 2,958 | +0.15(+0.34%) |
Nov 27, 2023 | 44.05 | 44.11 | 44.02 | 44.11 | 1,930 | +0.07(+0.15%) |
Nov 24, 2023 | 44.01 | 44.14 | 44.00 | 44.04 | 1,721 | -0.07(-0.17%) |
Nov 22, 2023 | 44.05 | 44.15 | 44.03 | 44.12 | 9,970 | +0.11(+0.24%) |
Nov 21, 2023 | 43.90 | 44.01 | 43.90 | 44.01 | 4,929 | +0.07(+0.16%) |
Nov 20, 2023 | 43.89 | 44.01 | 43.85 | 43.94 | 6,863 | +0.04(+0.10%) |
Nov 17, 2023 | 43.80 | 43.90 | 43.78 | 43.90 | 2,844 | +0.09(+0.21%) |
Nov 16, 2023 | 43.84 | 43.85 | 43.76 | 43.80 | 13,673 | +0.00(+0.00%) |
Nov 15, 2023 | 43.82 | 43.87 | 43.75 | 43.80 | 16,713 | -0.14(-0.32%) |
Nov 14, 2023 | 43.88 | 43.99 | 43.88 | 43.94 | 3,283 | +0.43(+0.98%) |
Nov 13, 2023 | 43.41 | 43.55 | 43.41 | 43.52 | 6,320 | -0.04(-0.10%) |
Nov 10, 2023 | 43.54 | 43.56 | 43.52 | 43.56 | 2,213 | +0.18(+0.42%) |
Nov 09, 2023 | 43.66 | 43.66 | 43.35 | 43.38 | 17,038 | -0.27(-0.61%) |
Nov 08, 2023 | 43.66 | 43.66 | 43.56 | 43.65 | 17,085 | +0.06(+0.15%) |
Nov 07, 2023 | 43.55 | 43.61 | 43.50 | 43.58 | 9,601 | +0.01(+0.03%) |
Nov 06, 2023 | 43.59 | 43.62 | 43.56 | 43.57 | 1,410 | -0.19(-0.44%) |
Nov 03, 2023 | 43.66 | 43.77 | 43.59 | 43.76 | 5,963 | +0.37(+0.84%) |
Nov 02, 2023 | 43.27 | 43.48 | 43.27 | 43.40 | 6,038 | +0.27(+0.63%) |