Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.47 | 47.55 | 46.89 | 46.90 | 10,593 | -0.58(-1.23%) |
Jan 30, 2024 | 47.09 | 47.50 | 47.05 | 47.48 | 18,001 | +0.08(+0.18%) |
Jan 29, 2024 | 47.23 | 47.40 | 47.02 | 47.40 | 9,302 | +0.24(+0.50%) |
Jan 26, 2024 | 47.10 | 47.24 | 46.94 | 47.16 | 13,200 | +0.27(+0.58%) |
Jan 25, 2024 | 46.70 | 46.89 | 46.56 | 46.89 | 6,795 | +0.43(+0.93%) |
Jan 24, 2024 | 46.74 | 46.74 | 46.42 | 46.46 | 4,192 | +0.30(+0.64%) |
Jan 23, 2024 | 45.99 | 46.24 | 45.99 | 46.16 | 10,139 | +0.25(+0.54%) |
Jan 22, 2024 | 45.90 | 46.01 | 45.89 | 45.91 | 7,784 | -0.33(-0.71%) |
Jan 19, 2024 | 46.10 | 46.25 | 45.90 | 46.24 | 9,341 | +0.07(+0.16%) |
Jan 18, 2024 | 45.96 | 46.18 | 45.95 | 46.17 | 8,123 | +0.07(+0.15%) |
Jan 17, 2024 | 46.21 | 46.26 | 46.01 | 46.10 | 141,159 | -0.57(-1.22%) |
Jan 16, 2024 | 47.32 | 47.33 | 46.67 | 46.67 | 4,793 | -1.01(-2.13%) |
Jan 12, 2024 | 48.00 | 48.00 | 47.60 | 47.68 | 242,192 | +0.23(+0.49%) |
Jan 11, 2024 | 47.72 | 47.72 | 47.31 | 47.45 | 62,048 | -0.13(-0.27%) |
Jan 10, 2024 | 47.65 | 47.66 | 47.52 | 47.58 | 8,775 | -0.27(-0.56%) |
Jan 09, 2024 | 47.90 | 47.90 | 47.79 | 47.85 | 4,788 | -0.59(-1.22%) |
Jan 08, 2024 | 48.00 | 48.54 | 47.91 | 48.44 | 11,680 | -0.15(-0.32%) |
Jan 05, 2024 | 48.56 | 48.87 | 48.48 | 48.59 | 7,506 | +0.02(+0.05%) |
Jan 04, 2024 | 48.94 | 48.94 | 48.53 | 48.57 | 16,914 | -0.24(-0.49%) |
Jan 03, 2024 | 48.65 | 49.02 | 48.62 | 48.81 | 11,782 | +0.07(+0.13%) |
Jan 02, 2024 | 48.70 | 49.10 | 48.70 | 48.74 | 5,476 | -0.07(-0.13%) |
Dec 29, 2023 | 48.72 | 48.84 | 48.61 | 48.81 | 25,819 | -0.02(-0.04%) |
Dec 28, 2023 | 49.00 | 49.13 | 48.81 | 48.83 | 88,856 | -0.31(-0.62%) |
Dec 27, 2023 | 49.17 | 49.22 | 49.01 | 49.13 | 30,569 | +0.13(+0.26%) |
Dec 26, 2023 | 48.80 | 49.12 | 48.80 | 49.01 | 8,087 | +0.37(+0.77%) |
Dec 22, 2023 | 48.77 | 48.86 | 48.63 | 48.63 | 11,872 | +0.21(+0.44%) |
Dec 21, 2023 | 48.23 | 48.42 | 48.14 | 48.42 | 33,524 | +0.53(+1.11%) |
Dec 20, 2023 | 48.54 | 48.62 | 47.88 | 47.88 | 40,276 | -0.66(-1.36%) |
Dec 19, 2023 | 48.10 | 48.56 | 48.10 | 48.55 | 103,005 | +0.70(+1.45%) |
Dec 18, 2023 | 48.20 | 48.20 | 47.85 | 47.85 | 2,576 | +0.27(+0.56%) |
Dec 15, 2023 | 47.90 | 47.90 | 47.50 | 47.58 | 39,064 | -0.34(-0.71%) |
Dec 14, 2023 | 47.43 | 48.05 | 47.43 | 47.92 | 18,764 | +1.02(+2.18%) |
Dec 13, 2023 | 45.99 | 46.90 | 45.78 | 46.90 | 48,964 | +1.02(+2.22%) |
Dec 12, 2023 | 45.80 | 45.88 | 45.70 | 45.88 | 1,398 | -0.50(-1.08%) |
Dec 11, 2023 | 46.32 | 46.40 | 46.24 | 46.38 | 17,345 | -0.05(-0.10%) |
Dec 08, 2023 | 46.19 | 46.52 | 46.19 | 46.43 | 49,866 | +0.21(+0.44%) |
Dec 07, 2023 | 46.35 | 46.38 | 46.18 | 46.23 | 19,180 | +0.13(+0.29%) |
Dec 06, 2023 | 46.42 | 46.42 | 46.09 | 46.09 | 14,490 | -0.29(-0.63%) |
Dec 05, 2023 | 46.74 | 46.74 | 46.39 | 46.39 | 14,561 | -0.56(-1.18%) |
Dec 04, 2023 | 46.97 | 47.23 | 46.86 | 46.94 | 33,886 | -0.53(-1.11%) |
Dec 01, 2023 | 47.17 | 47.59 | 47.17 | 47.47 | 14,543 | +0.56(+1.19%) |
Nov 30, 2023 | 46.84 | 46.91 | 46.73 | 46.91 | 9,726 | +0.18(+0.38%) |
Nov 29, 2023 | 46.98 | 46.98 | 46.68 | 46.73 | 6,965 | -0.16(-0.35%) |
Nov 28, 2023 | 46.72 | 47.09 | 46.69 | 46.89 | 2,550 | +0.20(+0.42%) |
Nov 27, 2023 | 46.68 | 46.74 | 46.57 | 46.70 | 8,879 | -0.22(-0.47%) |
Nov 24, 2023 | 46.92 | 46.92 | 46.92 | 46.92 | 327 | +0.19(+0.41%) |
Nov 22, 2023 | 46.40 | 46.74 | 46.40 | 46.73 | 45,286 | -0.21(-0.46%) |
Nov 21, 2023 | 46.83 | 46.96 | 46.83 | 46.94 | 7,507 | -0.04(-0.08%) |
Nov 20, 2023 | 47.09 | 47.12 | 46.97 | 46.98 | 157,876 | -0.00(-0.00%) |
Nov 17, 2023 | 46.67 | 47.06 | 46.67 | 46.98 | 117,344 | +0.68(+1.47%) |
Nov 16, 2023 | 46.61 | 46.61 | 46.20 | 46.30 | 6,145 | -0.52(-1.11%) |
Nov 15, 2023 | 46.92 | 47.19 | 46.81 | 46.81 | 2,666 | +0.10(+0.20%) |
Nov 14, 2023 | 46.54 | 46.85 | 46.54 | 46.72 | 7,992 | +1.05(+2.30%) |
Nov 13, 2023 | 45.46 | 45.74 | 45.46 | 45.67 | 3,868 | +0.15(+0.34%) |
Nov 10, 2023 | 45.38 | 45.57 | 45.28 | 45.51 | 7,997 | +0.29(+0.64%) |
Nov 09, 2023 | 45.67 | 45.67 | 45.22 | 45.22 | 12,731 | -0.11(-0.25%) |
Nov 08, 2023 | 45.45 | 45.47 | 45.30 | 45.34 | 15,282 | -0.40(-0.88%) |
Nov 07, 2023 | 46.09 | 46.09 | 45.68 | 45.74 | 8,619 | -0.89(-1.92%) |
Nov 06, 2023 | 46.87 | 46.92 | 46.64 | 46.64 | 5,862 | -0.31(-0.65%) |
Nov 03, 2023 | 46.99 | 47.11 | 46.84 | 46.94 | 18,722 | +0.16(+0.34%) |
Nov 02, 2023 | 46.74 | 46.80 | 46.71 | 46.78 | 2,295 | +1.13(+2.47%) |