Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.48 | 48.48 | 47.90 | 47.90 | 31,609 | -0.87(-1.78%) |
Jan 30, 2024 | 48.76 | 48.82 | 48.70 | 48.76 | 39,109 | +0.12(+0.24%) |
Jan 29, 2024 | 48.41 | 48.70 | 48.33 | 48.64 | 31,095 | +0.38(+0.79%) |
Jan 26, 2024 | 48.17 | 48.38 | 48.16 | 48.26 | 32,817 | +0.10(+0.21%) |
Jan 25, 2024 | 48.18 | 48.29 | 48.00 | 48.16 | 18,947 | +0.05(+0.10%) |
Jan 24, 2024 | 48.34 | 48.41 | 48.11 | 48.11 | 50,391 | +0.00(+0.00%) |
Jan 23, 2024 | 48.02 | 48.11 | 47.91 | 48.11 | 24,139 | +0.14(+0.30%) |
Jan 22, 2024 | 48.06 | 48.13 | 47.95 | 47.97 | 24,290 | +0.08(+0.16%) |
Jan 19, 2024 | 47.42 | 47.94 | 47.35 | 47.89 | 59,752 | +0.68(+1.45%) |
Jan 18, 2024 | 46.96 | 47.23 | 46.87 | 47.21 | 25,264 | +0.34(+0.72%) |
Jan 17, 2024 | 46.75 | 46.88 | 46.60 | 46.87 | 19,816 | -0.17(-0.36%) |
Jan 16, 2024 | 47.01 | 47.15 | 46.86 | 47.04 | 37,677 | -0.06(-0.13%) |
Jan 12, 2024 | 47.08 | 47.29 | 46.99 | 47.10 | 109,927 | +0.05(+0.11%) |
Jan 11, 2024 | 47.15 | 47.22 | 46.73 | 47.05 | 34,972 | -0.06(-0.13%) |
Jan 10, 2024 | 46.82 | 47.12 | 46.82 | 47.11 | 29,427 | +0.33(+0.70%) |
Jan 09, 2024 | 46.58 | 46.85 | 46.50 | 46.78 | 16,887 | +0.02(+0.04%) |
Jan 08, 2024 | 46.08 | 46.78 | 46.08 | 46.76 | 27,692 | +0.71(+1.54%) |
Jan 05, 2024 | 46.02 | 46.30 | 46.00 | 46.05 | 19,853 | -0.02(-0.04%) |
Jan 04, 2024 | 46.17 | 46.38 | 46.04 | 46.07 | 36,175 | -0.06(-0.13%) |
Jan 03, 2024 | 46.24 | 46.35 | 46.13 | 46.13 | 38,665 | -0.36(-0.77%) |
Jan 02, 2024 | 46.39 | 46.50 | 46.27 | 46.49 | 52,768 | -0.13(-0.28%) |
Dec 29, 2023 | 46.78 | 46.82 | 46.50 | 46.62 | 24,815 | -0.19(-0.40%) |
Dec 28, 2023 | 46.81 | 46.90 | 46.75 | 46.81 | 31,780 | +0.06(+0.12%) |
Dec 27, 2023 | 46.75 | 46.82 | 46.67 | 46.75 | 33,959 | +0.06(+0.13%) |
Dec 26, 2023 | 46.60 | 46.80 | 46.60 | 46.69 | 24,012 | +0.13(+0.29%) |
Dec 22, 2023 | 46.54 | 46.74 | 46.39 | 46.56 | 29,136 | +0.11(+0.24%) |
Dec 21, 2023 | 46.41 | 46.52 | 46.16 | 46.45 | 45,240 | +0.36(+0.78%) |
Dec 20, 2023 | 46.67 | 46.79 | 46.05 | 46.09 | 43,624 | -0.57(-1.21%) |
Dec 19, 2023 | 46.49 | 46.68 | 46.46 | 46.66 | 66,822 | +0.20(+0.43%) |
Dec 18, 2023 | 46.22 | 46.54 | 46.22 | 46.46 | 20,523 | +0.41(+0.88%) |
Dec 15, 2023 | 45.93 | 46.18 | 45.90 | 46.05 | 121,180 | +0.10(+0.22%) |
Dec 14, 2023 | 46.17 | 46.17 | 45.76 | 45.95 | 90,141 | -0.13(-0.28%) |
Dec 13, 2023 | 45.62 | 46.08 | 45.53 | 46.08 | 92,188 | +0.42(+0.91%) |
Dec 12, 2023 | 45.40 | 45.66 | 45.26 | 45.66 | 176,740 | +0.30(+0.66%) |
Dec 11, 2023 | 45.06 | 45.37 | 45.06 | 45.37 | 74,524 | +0.21(+0.47%) |
Dec 08, 2023 | 44.90 | 45.21 | 44.89 | 45.15 | 42,650 | +0.21(+0.48%) |
Dec 07, 2023 | 44.80 | 45.01 | 44.79 | 44.94 | 63,764 | +0.29(+0.64%) |
Dec 06, 2023 | 44.98 | 45.02 | 44.51 | 44.65 | 434,991 | -0.19(-0.42%) |
Dec 05, 2023 | 44.56 | 44.92 | 44.56 | 44.84 | 74,978 | +0.06(+0.13%) |
Dec 04, 2023 | 44.74 | 44.79 | 44.60 | 44.78 | 62,094 | -0.23(-0.51%) |
Dec 01, 2023 | 44.78 | 45.08 | 44.78 | 45.01 | 23,255 | +0.03(+0.07%) |
Nov 30, 2023 | 44.97 | 45.00 | 44.66 | 44.98 | 23,082 | +0.22(+0.49%) |
Nov 29, 2023 | 45.06 | 45.10 | 44.75 | 44.76 | 66,368 | -0.10(-0.22%) |
Nov 28, 2023 | 44.75 | 44.94 | 44.69 | 44.86 | 48,484 | +0.07(+0.16%) |
Nov 27, 2023 | 44.85 | 44.90 | 44.77 | 44.79 | 28,862 | -0.11(-0.24%) |
Nov 24, 2023 | 44.93 | 44.93 | 44.86 | 44.90 | 66,720 | +0.02(+0.04%) |
Nov 22, 2023 | 44.85 | 45.04 | 44.76 | 44.88 | 225,933 | +0.15(+0.33%) |
Nov 21, 2023 | 44.66 | 44.76 | 44.59 | 44.73 | 21,360 | +0.03(+0.06%) |
Nov 20, 2023 | 44.34 | 44.81 | 44.34 | 44.71 | 105,012 | +0.37(+0.84%) |
Nov 17, 2023 | 44.33 | 44.39 | 44.19 | 44.33 | 66,389 | +0.05(+0.11%) |
Nov 16, 2023 | 44.23 | 44.32 | 44.08 | 44.28 | 34,098 | -0.08(-0.18%) |
Nov 15, 2023 | 44.31 | 44.45 | 44.26 | 44.36 | 56,650 | +0.11(+0.25%) |
Nov 14, 2023 | 44.18 | 44.38 | 44.09 | 44.25 | 34,844 | +0.75(+1.72%) |
Nov 13, 2023 | 43.43 | 43.60 | 43.31 | 43.50 | 33,270 | -0.04(-0.10%) |
Nov 10, 2023 | 43.08 | 43.56 | 42.89 | 43.55 | 29,648 | +0.69(+1.60%) |
Nov 09, 2023 | 43.26 | 43.26 | 42.79 | 42.86 | 36,805 | -0.40(-0.92%) |
Nov 08, 2023 | 43.31 | 43.37 | 43.05 | 43.26 | 29,004 | +0.04(+0.09%) |
Nov 07, 2023 | 42.96 | 43.28 | 42.96 | 43.22 | 2,136,287 | +0.25(+0.58%) |
Nov 06, 2023 | 42.95 | 43.00 | 42.78 | 42.97 | 26,386 | +0.14(+0.32%) |
Nov 03, 2023 | 42.80 | 42.95 | 42.71 | 42.83 | 31,241 | +0.27(+0.63%) |
Nov 02, 2023 | 42.19 | 42.57 | 42.18 | 42.57 | 38,650 | +0.78(+1.88%) |