Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.80 | 45.80 | 44.84 | 44.84 | 772 | -0.97(-2.11%) |
Jan 30, 2024 | 45.76 | 45.80 | 45.76 | 45.80 | 1,063 | -0.04(-0.09%) |
Jan 29, 2024 | 45.46 | 45.84 | 45.46 | 45.84 | 712 | +0.79(+1.75%) |
Jan 26, 2024 | 44.73 | 45.10 | 44.73 | 45.06 | 9,217 | +0.21(+0.46%) |
Jan 25, 2024 | 44.68 | 44.85 | 44.68 | 44.85 | 881 | +0.11(+0.25%) |
Jan 24, 2024 | 45.03 | 45.03 | 44.74 | 44.74 | 418 | -0.01(-0.02%) |
Jan 23, 2024 | 44.67 | 44.75 | 44.57 | 44.75 | 2,114 | -0.12(-0.27%) |
Jan 22, 2024 | 44.77 | 44.87 | 44.61 | 44.87 | 1,733 | +0.81(+1.84%) |
Jan 19, 2024 | 43.70 | 44.06 | 43.70 | 44.06 | 606 | +0.63(+1.44%) |
Jan 18, 2024 | 43.15 | 43.43 | 43.09 | 43.43 | 3,734 | +0.24(+0.55%) |
Jan 17, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 357 | -0.15(-0.34%) |
Jan 16, 2024 | 43.24 | 43.34 | 43.22 | 43.34 | 618 | -0.31(-0.71%) |
Jan 12, 2024 | 43.63 | 43.65 | 43.55 | 43.65 | 491 | -0.03(-0.07%) |
Jan 11, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 86 | -0.47(-1.06%) |
Jan 10, 2024 | 43.66 | 44.15 | 43.66 | 44.15 | 1,931 | +0.48(+1.10%) |
Jan 09, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 226 | -0.68(-1.53%) |
Jan 08, 2024 | 43.77 | 44.35 | 43.77 | 44.35 | 2,027 | +0.88(+2.02%) |
Jan 05, 2024 | 43.29 | 43.67 | 43.29 | 43.47 | 651 | +0.04(+0.09%) |
Jan 04, 2024 | 43.86 | 43.86 | 43.43 | 43.43 | 3,860 | +0.01(+0.02%) |
Jan 03, 2024 | 43.47 | 43.70 | 43.38 | 43.42 | 427 | -0.81(-1.83%) |
Jan 02, 2024 | 44.37 | 44.37 | 44.06 | 44.23 | 2,362 | -0.60(-1.35%) |
Dec 29, 2023 | 44.84 | 44.84 | 44.84 | 44.84 | 127 | -0.32(-0.71%) |
Dec 28, 2023 | 45.09 | 45.16 | 45.06 | 45.16 | 822 | +0.24(+0.54%) |
Dec 27, 2023 | 44.93 | 44.93 | 44.86 | 44.91 | 382 | -0.01(-0.03%) |
Dec 26, 2023 | 44.60 | 44.93 | 44.60 | 44.93 | 1,665 | +0.38(+0.86%) |
Dec 22, 2023 | 44.86 | 44.86 | 44.51 | 44.54 | 1,410 | +0.13(+0.29%) |
Dec 21, 2023 | 44.24 | 44.41 | 44.06 | 44.41 | 9,383 | +0.33(+0.76%) |
Dec 20, 2023 | 44.51 | 44.66 | 44.04 | 44.08 | 1,611 | -0.72(-1.60%) |
Dec 19, 2023 | 44.37 | 44.90 | 44.37 | 44.80 | 844 | +0.49(+1.10%) |
Dec 18, 2023 | 44.32 | 44.32 | 44.31 | 44.31 | 393 | +0.24(+0.55%) |
Dec 15, 2023 | 44.38 | 44.38 | 43.90 | 44.07 | 1,701 | -0.39(-0.87%) |
Dec 14, 2023 | 44.37 | 44.54 | 44.37 | 44.45 | 845 | +0.04(+0.08%) |
Dec 13, 2023 | 43.74 | 44.52 | 43.74 | 44.42 | 2,727 | +0.53(+1.22%) |
Dec 12, 2023 | 43.59 | 43.88 | 43.59 | 43.88 | 4,942 | +0.35(+0.81%) |
Dec 11, 2023 | 43.55 | 43.55 | 43.47 | 43.53 | 659 | +0.27(+0.62%) |
Dec 08, 2023 | 43.09 | 43.26 | 43.03 | 43.26 | 875 | +0.44(+1.03%) |
Dec 07, 2023 | 42.58 | 42.82 | 42.58 | 42.82 | 1,603 | +0.24(+0.56%) |
Dec 06, 2023 | 43.05 | 43.05 | 42.57 | 42.59 | 14,415 | -0.47(-1.08%) |
Dec 05, 2023 | 43.05 | 43.05 | 43.05 | 43.05 | 348 | -0.35(-0.80%) |
Dec 04, 2023 | 43.24 | 43.40 | 43.24 | 43.40 | 1,273 | +0.30(+0.69%) |
Dec 01, 2023 | 41.85 | 43.30 | 41.85 | 43.10 | 2,695 | +0.42(+0.99%) |
Nov 30, 2023 | 42.56 | 42.68 | 42.53 | 42.68 | 1,418 | +0.45(+1.06%) |
Nov 29, 2023 | 42.39 | 42.47 | 42.23 | 42.23 | 983 | +0.25(+0.59%) |
Nov 28, 2023 | 41.98 | 42.42 | 41.98 | 41.98 | 1,208 | -0.57(-1.35%) |
Nov 27, 2023 | 42.41 | 42.59 | 42.41 | 42.56 | 1,723 | -0.00(-0.01%) |
Nov 24, 2023 | 42.56 | 42.56 | 42.56 | 42.56 | 144 | +0.16(+0.38%) |
Nov 22, 2023 | 42.37 | 42.40 | 42.37 | 42.40 | 312 | +0.29(+0.69%) |
Nov 21, 2023 | 42.12 | 42.12 | 42.11 | 42.11 | 149 | -0.09(-0.21%) |
Nov 20, 2023 | 42.04 | 42.20 | 42.04 | 42.19 | 1,092 | +0.17(+0.40%) |
Nov 17, 2023 | 41.88 | 42.07 | 41.88 | 42.03 | 7,227 | +0.49(+1.18%) |
Nov 16, 2023 | 41.56 | 41.56 | 41.51 | 41.54 | 609 | -0.28(-0.66%) |
Nov 15, 2023 | 41.86 | 42.22 | 41.81 | 41.81 | 2,664 | -0.28(-0.66%) |
Nov 14, 2023 | 42.15 | 42.15 | 42.09 | 42.09 | 1,202 | +0.91(+2.20%) |
Nov 13, 2023 | 41.22 | 41.22 | 41.10 | 41.19 | 1,143 | +0.06(+0.16%) |
Nov 10, 2023 | 41.04 | 41.12 | 41.04 | 41.12 | 8,195 | +0.50(+1.22%) |
Nov 09, 2023 | 40.91 | 40.91 | 40.63 | 40.63 | 3,084 | -0.15(-0.36%) |
Nov 08, 2023 | 40.57 | 40.78 | 40.57 | 40.78 | 399 | -0.06(-0.16%) |
Nov 07, 2023 | 40.92 | 40.92 | 40.82 | 40.84 | 1,869 | -0.01(-0.04%) |
Nov 06, 2023 | 40.80 | 40.86 | 40.80 | 40.86 | 656 | -0.28(-0.69%) |
Nov 03, 2023 | 41.14 | 41.14 | 41.14 | 41.14 | 351 | +0.62(+1.53%) |
Nov 02, 2023 | 40.23 | 40.52 | 40.23 | 40.52 | 844 | +0.84(+2.12%) |