Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.73 | 45.03 | 43.62 | 43.73 | 559,584 | -1.47(-3.25%) |
Jan 30, 2024 | 45.19 | 45.52 | 44.74 | 45.20 | 720,230 | +0.02(+0.04%) |
Jan 29, 2024 | 44.84 | 45.18 | 44.44 | 45.18 | 569,133 | +0.18(+0.40%) |
Jan 26, 2024 | 44.84 | 45.24 | 44.54 | 45.00 | 362,375 | +0.21(+0.47%) |
Jan 25, 2024 | 45.03 | 45.13 | 44.47 | 44.79 | 406,086 | +0.22(+0.49%) |
Jan 24, 2024 | 45.28 | 45.45 | 44.54 | 44.57 | 452,675 | -0.26(-0.58%) |
Jan 23, 2024 | 45.01 | 45.41 | 44.38 | 44.83 | 557,076 | +0.31(+0.70%) |
Jan 22, 2024 | 44.48 | 44.85 | 43.98 | 44.52 | 601,200 | +0.52(+1.18%) |
Jan 19, 2024 | 44.32 | 44.43 | 43.55 | 44.00 | 426,555 | -0.06(-0.14%) |
Jan 18, 2024 | 44.18 | 44.21 | 43.64 | 44.06 | 374,460 | +0.32(+0.73%) |
Jan 17, 2024 | 43.43 | 43.78 | 43.14 | 43.74 | 425,285 | -0.15(-0.34%) |
Jan 16, 2024 | 43.40 | 44.05 | 43.32 | 43.89 | 608,225 | +0.18(+0.41%) |
Jan 12, 2024 | 44.12 | 44.12 | 43.54 | 43.71 | 619,666 | -0.07(-0.16%) |
Jan 11, 2024 | 44.43 | 44.43 | 43.04 | 43.78 | 1,029,930 | -0.60(-1.35%) |
Jan 10, 2024 | 45.00 | 45.05 | 44.01 | 44.38 | 900,185 | -0.55(-1.22%) |
Jan 09, 2024 | 45.30 | 45.34 | 44.61 | 44.93 | 705,142 | -0.76(-1.66%) |
Jan 08, 2024 | 45.41 | 46.07 | 44.96 | 45.69 | 665,404 | +0.72(+1.60%) |
Jan 05, 2024 | 45.91 | 46.42 | 44.95 | 44.97 | 631,153 | -1.17(-2.54%) |
Jan 04, 2024 | 46.00 | 46.77 | 45.87 | 46.14 | 518,592 | +0.13(+0.28%) |
Jan 03, 2024 | 45.83 | 46.43 | 45.71 | 46.01 | 678,628 | -0.36(-0.78%) |
Jan 02, 2024 | 46.83 | 46.98 | 45.75 | 46.37 | 612,006 | -0.97(-2.05%) |
Dec 29, 2023 | 47.29 | 47.57 | 46.94 | 47.34 | 511,658 | +0.08(+0.17%) |
Dec 28, 2023 | 47.49 | 47.57 | 47.04 | 47.26 | 400,362 | -0.37(-0.78%) |
Dec 27, 2023 | 48.16 | 48.30 | 47.39 | 47.63 | 389,881 | -0.56(-1.16%) |
Dec 26, 2023 | 48.50 | 48.62 | 48.00 | 48.19 | 339,194 | -0.24(-0.50%) |
Dec 22, 2023 | 48.50 | 48.99 | 48.16 | 48.43 | 520,353 | +0.19(+0.39%) |
Dec 21, 2023 | 48.00 | 48.28 | 47.62 | 48.24 | 922,562 | +0.64(+1.34%) |
Dec 20, 2023 | 46.90 | 48.22 | 46.90 | 47.60 | 1,269,782 | +0.78(+1.67%) |
Dec 19, 2023 | 46.62 | 48.15 | 46.62 | 46.82 | 822,396 | +0.36(+0.77%) |
Dec 18, 2023 | 44.85 | 46.62 | 44.61 | 46.46 | 1,116,651 | +1.67(+3.73%) |
Dec 15, 2023 | 45.33 | 45.45 | 44.07 | 44.79 | 2,050,358 | -0.57(-1.26%) |
Dec 14, 2023 | 44.79 | 45.53 | 44.62 | 45.36 | 803,249 | +0.87(+1.96%) |
Dec 13, 2023 | 44.45 | 44.99 | 43.95 | 44.49 | 732,139 | +0.01(+0.02%) |
Dec 12, 2023 | 44.05 | 44.72 | 43.82 | 44.48 | 468,591 | +0.38(+0.86%) |
Dec 11, 2023 | 43.91 | 44.48 | 43.64 | 44.10 | 572,370 | +0.27(+0.62%) |
Dec 08, 2023 | 43.87 | 44.03 | 42.57 | 43.83 | 756,058 | -0.46(-1.04%) |
Dec 07, 2023 | 44.14 | 44.54 | 43.89 | 44.29 | 492,372 | +0.45(+1.03%) |
Dec 06, 2023 | 44.32 | 44.85 | 43.74 | 43.84 | 685,282 | -0.29(-0.66%) |
Dec 05, 2023 | 44.04 | 44.58 | 43.73 | 44.13 | 608,641 | -0.28(-0.63%) |
Dec 04, 2023 | 43.96 | 44.68 | 43.54 | 44.41 | 738,827 | +0.10(+0.23%) |
Dec 01, 2023 | 43.35 | 44.37 | 43.10 | 44.31 | 677,950 | +0.60(+1.37%) |
Nov 30, 2023 | 43.82 | 44.12 | 43.30 | 43.71 | 651,217 | +0.25(+0.58%) |
Nov 29, 2023 | 45.00 | 45.18 | 43.08 | 43.46 | 970,546 | -1.16(-2.60%) |
Nov 28, 2023 | 45.09 | 45.20 | 44.31 | 44.62 | 527,251 | -0.47(-1.04%) |
Nov 27, 2023 | 45.00 | 45.66 | 44.89 | 45.09 | 535,913 | -0.22(-0.49%) |
Nov 24, 2023 | 45.41 | 45.74 | 45.17 | 45.31 | 229,360 | -0.43(-0.94%) |
Nov 22, 2023 | 46.14 | 47.00 | 44.55 | 45.74 | 856,668 | -0.17(-0.37%) |
Nov 21, 2023 | 46.13 | 46.27 | 45.31 | 45.91 | 1,144,018 | -0.43(-0.93%) |
Nov 20, 2023 | 45.47 | 46.35 | 45.47 | 46.34 | 866,093 | +1.08(+2.39%) |
Nov 17, 2023 | 44.51 | 45.34 | 44.35 | 45.26 | 584,589 | +0.61(+1.37%) |
Nov 16, 2023 | 44.42 | 45.13 | 44.25 | 44.65 | 510,363 | -0.40(-0.89%) |
Nov 15, 2023 | 45.21 | 46.15 | 45.03 | 45.05 | 785,261 | -0.14(-0.31%) |
Nov 14, 2023 | 44.50 | 45.45 | 44.50 | 45.19 | 712,136 | +1.60(+3.67%) |
Nov 13, 2023 | 43.68 | 43.99 | 43.48 | 43.59 | 498,580 | -0.40(-0.91%) |
Nov 10, 2023 | 43.59 | 44.38 | 43.40 | 43.99 | 401,460 | +0.45(+1.03%) |
Nov 09, 2023 | 44.26 | 44.45 | 42.81 | 43.54 | 625,363 | -0.83(-1.87%) |
Nov 08, 2023 | 44.27 | 44.72 | 44.15 | 44.37 | 385,006 | +0.06(+0.14%) |
Nov 07, 2023 | 45.12 | 45.59 | 44.30 | 44.31 | 716,789 | -0.78(-1.73%) |
Nov 06, 2023 | 44.71 | 45.22 | 43.86 | 45.09 | 674,764 | +0.36(+0.80%) |
Nov 03, 2023 | 45.10 | 46.77 | 44.05 | 44.73 | 1,130,446 | +1.94(+4.53%) |
Nov 02, 2023 | 42.21 | 42.90 | 41.98 | 42.79 | 940,880 | +1.01(+2.42%) |