Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 38 | -0.86(-1.86%) |
Jan 30, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 0 | +0.22(+0.49%) |
Jan 29, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 1 | +0.16(+0.34%) |
Jan 26, 2024 | 46.29 | 46.29 | 46.14 | 46.14 | 1,355 | +0.07(+0.16%) |
Jan 25, 2024 | 46.08 | 46.08 | 46.07 | 46.07 | 431 | +0.28(+0.60%) |
Jan 24, 2024 | 45.82 | 45.99 | 45.79 | 45.79 | 401 | +0.24(+0.53%) |
Jan 23, 2024 | 45.40 | 45.55 | 45.40 | 45.55 | 779 | +0.09(+0.20%) |
Jan 22, 2024 | 45.50 | 45.50 | 45.46 | 45.46 | 879 | +0.15(+0.33%) |
Jan 19, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 100 | +0.47(+1.05%) |
Jan 18, 2024 | 44.51 | 44.84 | 44.51 | 44.84 | 621 | +0.41(+0.91%) |
Jan 17, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 100 | -0.24(-0.54%) |
Jan 16, 2024 | 44.71 | 44.72 | 44.50 | 44.68 | 1,665 | -0.46(-1.01%) |
Jan 12, 2024 | 45.06 | 45.13 | 45.03 | 45.13 | 4,659 | -0.04(-0.10%) |
Jan 11, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 80 | -0.06(-0.12%) |
Jan 10, 2024 | 45.25 | 45.25 | 45.23 | 45.23 | 2,417 | -0.25(-0.54%) |
Jan 09, 2024 | 45.45 | 45.48 | 45.45 | 45.48 | 288 | -0.39(-0.85%) |
Jan 08, 2024 | 45.43 | 45.87 | 45.43 | 45.87 | 510 | +0.29(+0.63%) |
Jan 05, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 100 | +0.10(+0.22%) |
Jan 04, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 118 | -0.29(-0.63%) |
Jan 03, 2024 | 45.84 | 45.84 | 45.77 | 45.77 | 225 | -0.53(-1.15%) |
Jan 02, 2024 | 46.47 | 46.47 | 46.30 | 46.30 | 830 | +0.05(+0.11%) |
Dec 29, 2023 | 46.19 | 46.25 | 46.19 | 46.25 | 194 | -0.18(-0.39%) |
Dec 28, 2023 | 46.54 | 46.54 | 46.43 | 46.43 | 398 | -0.22(-0.47%) |
Dec 27, 2023 | 46.45 | 46.65 | 46.41 | 46.65 | 1,180 | +0.14(+0.30%) |
Dec 26, 2023 | 46.60 | 46.60 | 46.51 | 46.51 | 357 | +0.50(+1.08%) |
Dec 22, 2023 | 46.03 | 46.03 | 46.01 | 46.01 | 247 | +0.08(+0.17%) |
Dec 21, 2023 | 45.65 | 45.93 | 45.65 | 45.93 | 815 | +0.49(+1.07%) |
Dec 20, 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 168 | -0.76(-1.65%) |
Dec 19, 2023 | 45.98 | 46.21 | 45.98 | 46.21 | 2,247 | +0.42(+0.91%) |
Dec 18, 2023 | 45.79 | 45.79 | 45.79 | 45.79 | 46 | -0.06(-0.12%) |
Dec 15, 2023 | 45.66 | 45.85 | 45.66 | 45.85 | 202 | -0.32(-0.70%) |
Dec 14, 2023 | 46.09 | 46.24 | 46.09 | 46.17 | 1,497 | +0.97(+2.14%) |
Dec 13, 2023 | 44.40 | 45.20 | 44.40 | 45.20 | 596 | +0.94(+2.12%) |
Dec 12, 2023 | 44.31 | 44.31 | 44.26 | 44.26 | 206 | -0.31(-0.69%) |
Dec 11, 2023 | 44.57 | 44.67 | 44.57 | 44.57 | 229 | +0.39(+0.87%) |
Dec 08, 2023 | 44.02 | 44.18 | 44.02 | 44.18 | 5,735 | +0.16(+0.37%) |
Dec 07, 2023 | 43.92 | 44.02 | 43.92 | 44.02 | 290 | +0.31(+0.70%) |
Dec 06, 2023 | 43.72 | 43.72 | 43.71 | 43.71 | 680 | -0.00(-0.01%) |
Dec 05, 2023 | 43.88 | 43.88 | 43.72 | 43.72 | 395 | -0.69(-1.56%) |
Dec 04, 2023 | 44.41 | 44.41 | 44.41 | 44.41 | 37 | +0.35(+0.78%) |
Dec 01, 2023 | 43.47 | 44.06 | 43.47 | 44.06 | 230 | +0.80(+1.84%) |
Nov 30, 2023 | 43.06 | 43.27 | 43.06 | 43.27 | 867 | +0.46(+1.07%) |
Nov 29, 2023 | 42.63 | 43.07 | 42.63 | 42.81 | 2,576 | +0.10(+0.24%) |
Nov 28, 2023 | 42.62 | 42.71 | 42.62 | 42.71 | 516 | -0.19(-0.45%) |
Nov 27, 2023 | 42.72 | 42.90 | 42.72 | 42.90 | 2,062 | -0.08(-0.20%) |
Nov 24, 2023 | 42.89 | 42.98 | 42.89 | 42.98 | 179 | +0.11(+0.25%) |
Nov 22, 2023 | 42.53 | 42.87 | 42.53 | 42.87 | 1,033 | +0.14(+0.34%) |
Nov 21, 2023 | 42.95 | 42.95 | 42.66 | 42.73 | 875 | -0.32(-0.73%) |
Nov 20, 2023 | 42.71 | 43.05 | 42.71 | 43.05 | 3,732 | +0.15(+0.36%) |
Nov 17, 2023 | 42.91 | 42.91 | 42.74 | 42.89 | 1,664 | +0.41(+0.96%) |
Nov 16, 2023 | 42.22 | 42.48 | 42.22 | 42.48 | 1,635 | -0.23(-0.53%) |
Nov 15, 2023 | 42.78 | 42.85 | 42.69 | 42.71 | 698 | +0.30(+0.70%) |
Nov 14, 2023 | 42.32 | 42.41 | 42.32 | 42.41 | 8,105 | +1.19(+2.90%) |
Nov 13, 2023 | 41.01 | 41.22 | 41.01 | 41.22 | 205 | +0.01(+0.03%) |
Nov 10, 2023 | 41.21 | 41.21 | 41.21 | 41.21 | 101 | +0.55(+1.36%) |
Nov 09, 2023 | 41.02 | 41.02 | 40.63 | 40.65 | 2,032 | -0.31(-0.76%) |
Nov 08, 2023 | 40.84 | 40.96 | 40.84 | 40.96 | 204 | -0.19(-0.47%) |
Nov 07, 2023 | 41.18 | 41.19 | 41.16 | 41.16 | 1,448 | -0.29(-0.70%) |
Nov 06, 2023 | 41.76 | 41.76 | 41.45 | 41.45 | 1,023 | -0.25(-0.59%) |
Nov 03, 2023 | 41.81 | 41.81 | 41.69 | 41.69 | 271 | +0.47(+1.14%) |
Nov 02, 2023 | 41.22 | 41.22 | 41.22 | 41.22 | 74 | +1.02(+2.54%) |