Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.46 | 45.47 | 45.02 | 45.03 | 9,408 | -0.59(-1.29%) |
Jan 30, 2024 | 45.59 | 45.71 | 45.59 | 45.62 | 295,303 | +0.02(+0.04%) |
Jan 29, 2024 | 45.38 | 45.63 | 45.33 | 45.60 | 14,125 | +0.24(+0.54%) |
Jan 26, 2024 | 45.34 | 45.35 | 45.34 | 45.35 | 962 | +0.00(+0.00%) |
Jan 25, 2024 | 45.33 | 45.36 | 45.19 | 45.35 | 1,389 | +0.26(+0.58%) |
Jan 24, 2024 | 45.33 | 45.36 | 45.09 | 45.09 | 2,715 | +0.04(+0.10%) |
Jan 23, 2024 | 45.12 | 45.14 | 44.99 | 45.05 | 5,577 | -0.07(-0.15%) |
Jan 22, 2024 | 45.12 | 45.13 | 44.99 | 45.12 | 2,931 | +0.17(+0.38%) |
Jan 19, 2024 | 44.59 | 44.95 | 44.59 | 44.95 | 1,096 | +0.45(+1.02%) |
Jan 18, 2024 | 44.23 | 44.49 | 44.21 | 44.49 | 1,774 | +0.34(+0.77%) |
Jan 17, 2024 | 44.09 | 44.15 | 44.07 | 44.15 | 1,149 | -0.20(-0.45%) |
Jan 16, 2024 | 44.42 | 44.48 | 44.32 | 44.35 | 2,091 | -0.30(-0.67%) |
Jan 12, 2024 | 44.55 | 44.74 | 44.46 | 44.65 | 11,819 | +0.14(+0.31%) |
Jan 11, 2024 | 44.55 | 44.55 | 44.44 | 44.51 | 9,103 | +0.01(+0.02%) |
Jan 10, 2024 | 44.42 | 44.54 | 44.39 | 44.50 | 3,970 | +0.16(+0.36%) |
Jan 09, 2024 | 44.17 | 44.35 | 44.16 | 44.34 | 16,806 | -0.07(-0.16%) |
Jan 08, 2024 | 43.99 | 44.48 | 43.97 | 44.41 | 9,885 | +0.47(+1.07%) |
Jan 05, 2024 | 43.89 | 44.16 | 43.89 | 43.94 | 3,642 | +0.02(+0.05%) |
Jan 04, 2024 | 44.06 | 44.17 | 43.92 | 43.92 | 7,412 | -0.21(-0.47%) |
Jan 03, 2024 | 44.17 | 44.31 | 44.13 | 44.13 | 4,228 | -0.29(-0.65%) |
Jan 02, 2024 | 44.37 | 44.51 | 44.26 | 44.42 | 9,502 | -0.16(-0.36%) |
Dec 29, 2023 | 44.71 | 44.71 | 44.43 | 44.58 | 3,561 | -0.04(-0.09%) |
Dec 28, 2023 | 44.68 | 44.82 | 44.62 | 44.62 | 13,241 | -0.07(-0.16%) |
Dec 27, 2023 | 44.74 | 44.76 | 44.63 | 44.69 | 16,096 | -0.10(-0.22%) |
Dec 26, 2023 | 44.67 | 44.79 | 44.66 | 44.79 | 6,233 | +0.29(+0.65%) |
Dec 22, 2023 | 44.65 | 44.65 | 44.42 | 44.50 | 4,735 | +0.15(+0.33%) |
Dec 21, 2023 | 44.28 | 44.36 | 44.11 | 44.36 | 8,248 | +0.52(+1.19%) |
Dec 20, 2023 | 44.46 | 44.61 | 43.83 | 43.83 | 33,465 | -0.72(-1.61%) |
Dec 19, 2023 | 44.38 | 44.55 | 44.37 | 44.55 | 4,161 | +0.44(+0.99%) |
Dec 18, 2023 | 43.93 | 44.25 | 43.93 | 44.11 | 8,562 | +0.28(+0.64%) |
Dec 15, 2023 | 43.84 | 43.90 | 43.77 | 43.83 | 3,143 | -0.07(-0.15%) |
Dec 14, 2023 | 43.92 | 43.92 | 43.75 | 43.90 | 6,027 | +0.06(+0.14%) |
Dec 13, 2023 | 43.16 | 43.84 | 43.06 | 43.84 | 11,376 | +0.72(+1.68%) |
Dec 12, 2023 | 43.11 | 43.15 | 43.06 | 43.11 | 4,744 | +0.08(+0.19%) |
Dec 11, 2023 | 42.99 | 43.06 | 42.93 | 43.03 | 4,600 | +0.10(+0.23%) |
Dec 08, 2023 | 42.70 | 42.93 | 42.69 | 42.93 | 3,901 | +0.18(+0.42%) |
Dec 07, 2023 | 42.71 | 42.75 | 42.67 | 42.75 | 13,379 | +0.38(+0.89%) |
Dec 06, 2023 | 42.68 | 42.74 | 42.38 | 42.38 | 11,154 | -0.21(-0.49%) |
Dec 05, 2023 | 42.51 | 42.71 | 42.51 | 42.59 | 4,822 | -0.13(-0.30%) |
Dec 04, 2023 | 42.59 | 42.71 | 42.59 | 42.71 | 1,490 | -0.10(-0.24%) |
Dec 01, 2023 | 42.45 | 42.87 | 42.45 | 42.81 | 7,293 | +0.15(+0.35%) |
Nov 30, 2023 | 42.51 | 42.66 | 42.39 | 42.66 | 7,326 | +0.15(+0.35%) |
Nov 29, 2023 | 42.89 | 42.89 | 42.44 | 42.52 | 220,209 | -0.07(-0.16%) |
Nov 28, 2023 | 42.58 | 42.70 | 42.58 | 42.59 | 2,756 | -0.09(-0.21%) |
Nov 27, 2023 | 42.67 | 42.67 | 42.59 | 42.67 | 3,783 | -0.11(-0.26%) |
Nov 24, 2023 | 42.70 | 42.78 | 42.67 | 42.78 | 6,739 | +0.08(+0.19%) |
Nov 22, 2023 | 42.70 | 42.70 | 42.61 | 42.70 | 5,307 | +0.22(+0.51%) |
Nov 21, 2023 | 42.43 | 42.52 | 42.42 | 42.49 | 12,163 | -0.06(-0.14%) |
Nov 20, 2023 | 42.38 | 42.63 | 42.38 | 42.55 | 3,985 | +0.27(+0.63%) |
Nov 17, 2023 | 42.23 | 42.37 | 42.23 | 42.28 | 46,672 | +0.14(+0.33%) |
Nov 16, 2023 | 42.25 | 42.26 | 42.02 | 42.14 | 50,720 | -0.25(-0.60%) |
Nov 15, 2023 | 42.48 | 42.55 | 42.39 | 42.39 | 5,079 | +0.17(+0.41%) |
Nov 14, 2023 | 42.31 | 42.36 | 42.19 | 42.22 | 12,041 | +0.72(+1.73%) |
Nov 13, 2023 | 41.51 | 41.55 | 41.47 | 41.50 | 7,035 | -0.03(-0.06%) |
Nov 10, 2023 | 41.04 | 41.53 | 41.04 | 41.53 | 7,000 | +0.67(+1.64%) |
Nov 09, 2023 | 41.25 | 41.25 | 40.86 | 40.86 | 4,625 | -0.36(-0.86%) |
Nov 08, 2023 | 41.25 | 41.25 | 41.17 | 41.21 | 969 | -0.04(-0.10%) |
Nov 07, 2023 | 41.16 | 41.33 | 41.16 | 41.25 | 3,176 | -0.05(-0.12%) |
Nov 06, 2023 | 41.45 | 41.45 | 41.13 | 41.30 | 2,416 | +0.04(+0.09%) |
Nov 03, 2023 | 41.29 | 41.30 | 41.26 | 41.27 | 2,135 | +0.32(+0.79%) |
Nov 02, 2023 | 40.61 | 40.95 | 40.61 | 40.95 | 5,145 | +0.69(+1.70%) |