Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.92 | 46.04 | 45.85 | 46.01 | 3,790,385 | +0.26(+0.56%) |
Jan 30, 2024 | 45.78 | 45.78 | 45.60 | 45.76 | 678,925 | +0.07(+0.15%) |
Jan 29, 2024 | 45.59 | 45.72 | 45.57 | 45.69 | 842,904 | +0.20(+0.43%) |
Jan 26, 2024 | 45.52 | 45.55 | 45.45 | 45.49 | 415,366 | -0.06(-0.13%) |
Jan 25, 2024 | 45.51 | 45.57 | 45.44 | 45.55 | 1,099,128 | +0.19(+0.41%) |
Jan 24, 2024 | 45.63 | 45.63 | 45.34 | 45.36 | 752,919 | -0.10(-0.22%) |
Jan 23, 2024 | 45.47 | 45.47 | 45.38 | 45.46 | 689,190 | -0.10(-0.22%) |
Jan 22, 2024 | 45.66 | 45.66 | 45.51 | 45.56 | 1,715,633 | +0.11(+0.24%) |
Jan 19, 2024 | 45.42 | 45.46 | 45.32 | 45.45 | 1,387,343 | -0.02(-0.04%) |
Jan 18, 2024 | 45.54 | 45.54 | 45.42 | 45.47 | 616,534 | -0.05(-0.11%) |
Jan 17, 2024 | 45.55 | 45.57 | 45.44 | 45.52 | 635,076 | -0.15(-0.32%) |
Jan 16, 2024 | 45.82 | 45.90 | 45.60 | 45.67 | 664,642 | -0.33(-0.71%) |
Jan 12, 2024 | 46.04 | 46.10 | 45.90 | 45.99 | 896,988 | +0.14(+0.30%) |
Jan 11, 2024 | 45.72 | 45.89 | 45.63 | 45.85 | 4,846,639 | +0.21(+0.45%) |
Jan 10, 2024 | 45.90 | 45.90 | 45.64 | 45.65 | 1,026,213 | -0.07(-0.15%) |
Jan 09, 2024 | 45.68 | 45.75 | 45.66 | 45.72 | 1,042,562 | -0.02(-0.04%) |
Jan 08, 2024 | 45.58 | 45.79 | 45.56 | 45.74 | 855,058 | +0.19(+0.41%) |
Jan 05, 2024 | 45.60 | 45.79 | 45.49 | 45.55 | 654,918 | -0.13(-0.28%) |
Jan 04, 2024 | 45.67 | 45.72 | 45.62 | 45.68 | 754,959 | -0.21(-0.45%) |
Jan 03, 2024 | 45.71 | 45.89 | 45.62 | 45.88 | 736,757 | +0.06(+0.13%) |
Jan 02, 2024 | 45.89 | 45.91 | 45.80 | 45.82 | 1,146,854 | -0.21(-0.45%) |
Dec 29, 2023 | 46.01 | 46.14 | 46.00 | 46.03 | 788,004 | -0.09(-0.19%) |
Dec 28, 2023 | 46.18 | 46.24 | 46.09 | 46.12 | 560,050 | -0.12(-0.26%) |
Dec 27, 2023 | 45.97 | 46.26 | 45.97 | 46.24 | 572,201 | +0.29(+0.62%) |
Dec 26, 2023 | 45.90 | 45.98 | 45.89 | 45.95 | 701,805 | +0.05(+0.11%) |
Dec 22, 2023 | 46.00 | 46.01 | 45.85 | 45.90 | 636,977 | -0.03(-0.06%) |
Dec 21, 2023 | 46.04 | 46.06 | 45.86 | 45.93 | 805,037 | +0.01(+0.02%) |
Dec 20, 2023 | 45.88 | 45.95 | 45.79 | 45.92 | 816,315 | +0.15(+0.32%) |
Dec 19, 2023 | 45.77 | 45.83 | 45.73 | 45.78 | 1,035,529 | +0.06(+0.13%) |
Dec 18, 2023 | 45.72 | 45.77 | 45.68 | 45.72 | 4,729,571 | -0.09(-0.19%) |
Dec 15, 2023 | 45.89 | 46.41 | 45.75 | 45.80 | 664,921 | -0.08(-0.16%) |
Dec 14, 2023 | 45.76 | 45.96 | 45.76 | 45.88 | 1,526,978 | +0.38(+0.84%) |
Dec 13, 2023 | 45.05 | 45.54 | 45.02 | 45.50 | 991,015 | +0.54(+1.20%) |
Dec 12, 2023 | 44.85 | 44.97 | 44.79 | 44.96 | 1,202,507 | +0.11(+0.24%) |
Dec 11, 2023 | 44.82 | 44.85 | 44.70 | 44.85 | 896,564 | +0.01(+0.02%) |
Dec 08, 2023 | 44.83 | 44.90 | 44.75 | 44.84 | 908,109 | -0.22(-0.48%) |
Dec 07, 2023 | 45.00 | 45.13 | 44.98 | 45.05 | 1,747,495 | +0.00(+0.00%) |
Dec 06, 2023 | 45.00 | 45.11 | 44.83 | 45.05 | 659,134 | +0.15(+0.33%) |
Dec 05, 2023 | 44.81 | 44.94 | 44.78 | 44.91 | 853,835 | +0.26(+0.57%) |
Dec 04, 2023 | 44.66 | 44.72 | 44.55 | 44.65 | 737,416 | -0.15(-0.33%) |
Dec 01, 2023 | 44.42 | 44.82 | 44.39 | 44.80 | 1,070,814 | +0.39(+0.88%) |
Nov 30, 2023 | 44.47 | 44.56 | 44.35 | 44.41 | 1,219,252 | -0.17(-0.37%) |
Nov 29, 2023 | 44.49 | 44.59 | 44.46 | 44.57 | 520,725 | +0.25(+0.55%) |
Nov 28, 2023 | 44.12 | 44.35 | 44.10 | 44.33 | 540,665 | +0.18(+0.40%) |
Nov 27, 2023 | 43.99 | 44.16 | 43.98 | 44.15 | 482,772 | +0.27(+0.60%) |
Nov 24, 2023 | 43.95 | 43.97 | 43.88 | 43.89 | 221,171 | -0.21(-0.47%) |
Nov 22, 2023 | 44.16 | 44.17 | 43.94 | 44.09 | 452,643 | +0.04(+0.09%) |
Nov 21, 2023 | 44.09 | 44.09 | 43.96 | 44.05 | 594,633 | +0.04(+0.09%) |
Nov 20, 2023 | 43.89 | 44.02 | 43.80 | 44.01 | 725,794 | +0.10(+0.22%) |
Nov 17, 2023 | 43.96 | 43.98 | 43.85 | 43.92 | 879,691 | +0.04(+0.09%) |
Nov 16, 2023 | 43.78 | 43.94 | 43.78 | 43.88 | 757,694 | +0.25(+0.56%) |
Nov 15, 2023 | 43.69 | 43.71 | 43.58 | 43.63 | 1,462,344 | -0.26(-0.58%) |
Nov 14, 2023 | 43.86 | 43.92 | 43.80 | 43.89 | 1,018,114 | +0.55(+1.27%) |
Nov 13, 2023 | 43.19 | 43.36 | 43.15 | 43.34 | 544,022 | -0.01(-0.02%) |
Nov 10, 2023 | 43.43 | 43.47 | 43.32 | 43.35 | 743,069 | +0.08(+0.18%) |
Nov 09, 2023 | 43.56 | 43.56 | 43.26 | 43.27 | 1,446,026 | -0.37(-0.85%) |
Nov 08, 2023 | 43.49 | 43.66 | 43.48 | 43.64 | 892,210 | +0.17(+0.38%) |
Nov 07, 2023 | 43.33 | 43.53 | 43.33 | 43.47 | 1,701,732 | +0.23(+0.52%) |
Nov 06, 2023 | 43.35 | 43.35 | 43.20 | 43.25 | 1,527,158 | -0.21(-0.47%) |
Nov 03, 2023 | 43.62 | 43.67 | 43.45 | 43.46 | 1,538,253 | +0.27(+0.64%) |
Nov 02, 2023 | 43.24 | 43.26 | 43.07 | 43.18 | 895,190 | +0.25(+0.57%) |