Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.01 | 45.10 | 45.01 | 45.06 | 31,016 | +0.24(+0.53%) |
Jan 30, 2024 | 44.81 | 44.82 | 44.69 | 44.82 | 27,321 | +0.08(+0.18%) |
Jan 29, 2024 | 44.58 | 44.74 | 44.58 | 44.74 | 68,372 | +0.14(+0.32%) |
Jan 26, 2024 | 44.60 | 44.60 | 44.52 | 44.60 | 88,156 | +0.02(+0.04%) |
Jan 25, 2024 | 44.51 | 44.59 | 44.44 | 44.58 | 10,617 | +0.08(+0.18%) |
Jan 24, 2024 | 44.50 | 44.55 | 44.46 | 44.50 | 17,761 | -0.03(-0.07%) |
Jan 23, 2024 | 44.55 | 45.12 | 44.45 | 44.53 | 113,132 | -0.02(-0.05%) |
Jan 22, 2024 | 44.56 | 44.61 | 44.49 | 44.55 | 12,200 | +0.02(+0.05%) |
Jan 19, 2024 | 44.74 | 44.74 | 44.44 | 44.53 | 15,081 | -0.06(-0.14%) |
Jan 18, 2024 | 44.76 | 44.76 | 44.56 | 44.59 | 30,723 | -0.17(-0.37%) |
Jan 17, 2024 | 44.87 | 44.87 | 44.65 | 44.76 | 11,951 | -0.07(-0.15%) |
Jan 16, 2024 | 44.96 | 44.96 | 44.77 | 44.83 | 21,229 | -0.15(-0.33%) |
Jan 12, 2024 | 45.05 | 45.07 | 44.86 | 44.98 | 19,561 | -0.00(-0.00%) |
Jan 11, 2024 | 44.93 | 45.03 | 44.87 | 44.98 | 8,916 | +0.08(+0.18%) |
Jan 10, 2024 | 44.98 | 44.98 | 44.87 | 44.90 | 8,948 | +0.06(+0.13%) |
Jan 09, 2024 | 45.00 | 45.02 | 44.84 | 44.84 | 9,493 | -0.15(-0.34%) |
Jan 08, 2024 | 44.85 | 45.02 | 44.85 | 44.99 | 8,631 | +0.16(+0.36%) |
Jan 05, 2024 | 44.83 | 44.91 | 44.83 | 44.83 | 15,158 | -0.03(-0.07%) |
Jan 04, 2024 | 44.87 | 44.90 | 44.83 | 44.86 | 35,623 | -0.08(-0.19%) |
Jan 03, 2024 | 44.91 | 45.00 | 44.82 | 44.94 | 19,107 | +0.07(+0.16%) |
Jan 02, 2024 | 44.92 | 44.96 | 44.79 | 44.87 | 38,362 | +0.04(+0.09%) |
Dec 29, 2023 | 44.91 | 45.09 | 44.83 | 44.83 | 48,321 | -0.08(-0.18%) |
Dec 28, 2023 | 44.94 | 45.01 | 44.87 | 44.91 | 34,125 | -0.05(-0.11%) |
Dec 27, 2023 | 44.99 | 45.05 | 44.86 | 44.96 | 28,385 | +0.07(+0.15%) |
Dec 26, 2023 | 44.92 | 44.92 | 44.83 | 44.89 | 9,279 | +0.00(+0.01%) |
Dec 22, 2023 | 44.91 | 44.93 | 44.77 | 44.89 | 67,394 | +0.18(+0.40%) |
Dec 21, 2023 | 44.83 | 44.90 | 44.71 | 44.71 | 98,117 | -0.07(-0.16%) |
Dec 20, 2023 | 44.72 | 44.85 | 44.68 | 44.79 | 12,858 | +0.08(+0.17%) |
Dec 19, 2023 | 44.77 | 44.78 | 44.67 | 44.71 | 9,654 | +0.03(+0.08%) |
Dec 18, 2023 | 44.69 | 44.70 | 44.66 | 44.67 | 16,642 | +0.03(+0.08%) |
Dec 15, 2023 | 44.69 | 44.76 | 44.59 | 44.64 | 17,968 | +0.06(+0.14%) |
Dec 14, 2023 | 44.51 | 44.62 | 44.41 | 44.58 | 32,973 | +0.27(+0.60%) |
Dec 13, 2023 | 44.09 | 44.47 | 44.00 | 44.31 | 12,296 | +0.32(+0.74%) |
Dec 12, 2023 | 44.00 | 44.12 | 43.97 | 43.99 | 23,294 | -0.10(-0.22%) |
Dec 11, 2023 | 44.02 | 44.36 | 43.95 | 44.08 | 16,570 | +0.08(+0.18%) |
Dec 08, 2023 | 44.00 | 44.01 | 43.93 | 44.00 | 21,723 | +0.00(+0.00%) |
Dec 07, 2023 | 44.00 | 44.11 | 43.97 | 44.00 | 94,025 | +0.04(+0.09%) |
Dec 06, 2023 | 43.93 | 44.03 | 43.89 | 43.97 | 20,752 | +0.04(+0.10%) |
Dec 05, 2023 | 43.94 | 43.98 | 43.88 | 43.92 | 15,381 | +0.11(+0.26%) |
Dec 04, 2023 | 43.85 | 43.86 | 43.71 | 43.81 | 36,181 | -0.08(-0.18%) |
Dec 01, 2023 | 43.63 | 43.90 | 43.63 | 43.89 | 17,897 | +0.23(+0.52%) |
Nov 30, 2023 | 43.57 | 43.67 | 43.55 | 43.66 | 39,017 | -0.00(-0.01%) |
Nov 29, 2023 | 43.53 | 43.69 | 43.48 | 43.66 | 30,962 | +0.29(+0.68%) |
Nov 28, 2023 | 43.31 | 43.37 | 43.27 | 43.37 | 9,757 | +0.13(+0.31%) |
Nov 27, 2023 | 43.19 | 43.24 | 43.15 | 43.24 | 19,097 | +0.15(+0.35%) |
Nov 24, 2023 | 43.12 | 43.12 | 43.08 | 43.08 | 4,830 | -0.08(-0.19%) |
Nov 22, 2023 | 43.13 | 43.17 | 43.06 | 43.17 | 27,395 | +0.12(+0.27%) |
Nov 21, 2023 | 43.01 | 43.05 | 43.01 | 43.05 | 25,897 | +0.06(+0.14%) |
Nov 20, 2023 | 42.96 | 43.14 | 42.91 | 42.99 | 128,602 | +0.11(+0.26%) |
Nov 17, 2023 | 42.88 | 42.91 | 42.80 | 42.88 | 17,883 | +0.10(+0.23%) |
Nov 16, 2023 | 42.63 | 42.88 | 42.63 | 42.78 | 7,217 | +0.09(+0.22%) |
Nov 15, 2023 | 42.67 | 42.74 | 42.56 | 42.69 | 25,002 | -0.05(-0.11%) |
Nov 14, 2023 | 42.61 | 42.86 | 42.55 | 42.74 | 14,892 | +0.37(+0.87%) |
Nov 13, 2023 | 42.24 | 42.40 | 42.24 | 42.37 | 5,666 | +0.00(+0.01%) |
Nov 10, 2023 | 42.41 | 42.41 | 42.19 | 42.36 | 9,108 | +0.18(+0.42%) |
Nov 09, 2023 | 42.34 | 42.41 | 42.17 | 42.19 | 10,333 | -0.15(-0.36%) |
Nov 08, 2023 | 42.34 | 42.42 | 42.24 | 42.34 | 4,937 | +0.17(+0.41%) |
Nov 07, 2023 | 42.14 | 42.28 | 42.14 | 42.17 | 15,845 | +0.31(+0.75%) |
Nov 06, 2023 | 41.79 | 41.99 | 41.79 | 41.85 | 34,919 | -0.10(-0.23%) |
Nov 03, 2023 | 42.14 | 42.18 | 41.92 | 41.95 | 11,818 | +0.26(+0.61%) |
Nov 02, 2023 | 41.47 | 41.70 | 41.47 | 41.70 | 61,517 | +0.37(+0.89%) |