Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.40 | 46.55 | 46.37 | 46.44 | 1,507,874 | +0.15(+0.32%) |
Jan 30, 2024 | 46.32 | 46.35 | 46.25 | 46.30 | 583,033 | +0.11(+0.24%) |
Jan 29, 2024 | 46.06 | 46.26 | 46.06 | 46.19 | 604,484 | +0.13(+0.28%) |
Jan 26, 2024 | 46.16 | 46.16 | 46.03 | 46.06 | 406,212 | -0.05(-0.11%) |
Jan 25, 2024 | 46.16 | 46.17 | 46.04 | 46.11 | 879,920 | +0.11(+0.24%) |
Jan 24, 2024 | 46.15 | 46.15 | 45.97 | 46.00 | 358,316 | +0.00(+0.00%) |
Jan 23, 2024 | 45.98 | 46.04 | 45.97 | 46.00 | 632,331 | -0.07(-0.15%) |
Jan 22, 2024 | 46.10 | 46.18 | 46.07 | 46.07 | 513,029 | +0.00(+0.00%) |
Jan 19, 2024 | 46.27 | 46.27 | 46.02 | 46.07 | 644,025 | -0.11(-0.24%) |
Jan 18, 2024 | 46.32 | 46.32 | 46.13 | 46.18 | 1,354,752 | -0.08(-0.17%) |
Jan 17, 2024 | 46.41 | 46.41 | 46.26 | 46.26 | 818,652 | -0.20(-0.43%) |
Jan 16, 2024 | 46.49 | 46.53 | 46.41 | 46.45 | 1,178,035 | -0.16(-0.34%) |
Jan 12, 2024 | 46.69 | 46.69 | 46.55 | 46.61 | 817,523 | +0.05(+0.11%) |
Jan 11, 2024 | 46.47 | 46.61 | 46.45 | 46.56 | 1,223,838 | +0.09(+0.19%) |
Jan 10, 2024 | 46.63 | 46.63 | 46.47 | 46.47 | 1,180,378 | -0.13(-0.28%) |
Jan 09, 2024 | 46.58 | 46.67 | 46.58 | 46.60 | 514,712 | +0.01(+0.02%) |
Jan 08, 2024 | 46.51 | 46.69 | 46.51 | 46.59 | 1,974,743 | +0.11(+0.23%) |
Jan 05, 2024 | 46.43 | 46.58 | 46.43 | 46.48 | 625,117 | -0.11(-0.23%) |
Jan 04, 2024 | 46.53 | 46.59 | 46.46 | 46.59 | 898,100 | -0.03(-0.06%) |
Jan 03, 2024 | 46.44 | 46.63 | 46.42 | 46.62 | 1,043,918 | +0.10(+0.21%) |
Jan 02, 2024 | 46.61 | 46.61 | 46.49 | 46.52 | 1,109,425 | -0.03(-0.06%) |
Dec 29, 2023 | 46.63 | 46.63 | 46.54 | 46.55 | 406,390 | -0.02(-0.04%) |
Dec 28, 2023 | 46.55 | 46.62 | 46.51 | 46.57 | 334,863 | -0.10(-0.21%) |
Dec 27, 2023 | 46.59 | 46.72 | 46.59 | 46.67 | 566,416 | +0.14(+0.30%) |
Dec 26, 2023 | 46.46 | 46.55 | 46.46 | 46.53 | 288,739 | +0.07(+0.15%) |
Dec 22, 2023 | 46.51 | 46.58 | 46.45 | 46.46 | 605,748 | +0.01(+0.02%) |
Dec 21, 2023 | 46.63 | 46.63 | 46.45 | 46.45 | 330,908 | -0.07(-0.15%) |
Dec 20, 2023 | 46.41 | 46.54 | 46.36 | 46.52 | 446,467 | +0.16(+0.34%) |
Dec 19, 2023 | 46.36 | 46.52 | 46.34 | 46.37 | 415,391 | +0.07(+0.15%) |
Dec 18, 2023 | 46.28 | 46.34 | 46.27 | 46.30 | 804,849 | -0.07(-0.15%) |
Dec 15, 2023 | 46.35 | 46.45 | 46.30 | 46.37 | 773,026 | -0.02(-0.04%) |
Dec 14, 2023 | 46.27 | 46.39 | 46.08 | 46.39 | 1,062,119 | +0.41(+0.88%) |
Dec 13, 2023 | 45.79 | 46.03 | 45.69 | 45.98 | 1,317,922 | +0.30(+0.65%) |
Dec 12, 2023 | 45.76 | 45.76 | 45.65 | 45.68 | 546,044 | +0.00(+0.00%) |
Dec 11, 2023 | 45.66 | 45.73 | 45.59 | 45.68 | 978,349 | +0.04(+0.09%) |
Dec 08, 2023 | 45.60 | 45.87 | 45.57 | 45.64 | 1,060,070 | -0.09(-0.19%) |
Dec 07, 2023 | 45.71 | 45.78 | 45.64 | 45.73 | 597,977 | +0.07(+0.15%) |
Dec 06, 2023 | 45.57 | 45.73 | 45.57 | 45.66 | 664,315 | +0.06(+0.13%) |
Dec 05, 2023 | 45.62 | 45.65 | 45.53 | 45.60 | 813,305 | +0.14(+0.30%) |
Dec 04, 2023 | 45.54 | 45.54 | 45.37 | 45.47 | 585,175 | -0.03(-0.07%) |
Dec 01, 2023 | 45.28 | 45.58 | 45.27 | 45.50 | 614,560 | +0.19(+0.41%) |
Nov 30, 2023 | 45.29 | 45.31 | 45.14 | 45.31 | 1,244,649 | +0.08(+0.17%) |
Nov 29, 2023 | 45.04 | 45.29 | 45.04 | 45.23 | 764,882 | +0.29(+0.64%) |
Nov 28, 2023 | 44.78 | 44.95 | 44.78 | 44.95 | 491,798 | +0.19(+0.42%) |
Nov 27, 2023 | 44.67 | 44.81 | 44.66 | 44.76 | 867,949 | +0.19(+0.42%) |
Nov 24, 2023 | 44.54 | 44.63 | 44.52 | 44.57 | 406,399 | -0.11(-0.24%) |
Nov 22, 2023 | 44.62 | 44.70 | 44.57 | 44.68 | 505,144 | +0.09(+0.20%) |
Nov 21, 2023 | 44.52 | 44.60 | 44.51 | 44.59 | 1,187,048 | +0.06(+0.13%) |
Nov 20, 2023 | 44.30 | 44.54 | 44.30 | 44.53 | 1,117,938 | +0.21(+0.47%) |
Nov 17, 2023 | 44.43 | 44.45 | 44.26 | 44.32 | 656,759 | +0.10(+0.22%) |
Nov 16, 2023 | 44.27 | 44.34 | 44.18 | 44.23 | 1,226,486 | +0.11(+0.25%) |
Nov 15, 2023 | 44.09 | 44.21 | 44.04 | 44.12 | 818,748 | -0.10(-0.22%) |
Nov 14, 2023 | 44.26 | 44.28 | 44.12 | 44.22 | 1,121,839 | +0.36(+0.83%) |
Nov 13, 2023 | 43.68 | 43.87 | 43.61 | 43.85 | 1,655,834 | +0.12(+0.27%) |
Nov 10, 2023 | 43.67 | 43.77 | 43.66 | 43.73 | 1,420,409 | +0.17(+0.38%) |
Nov 09, 2023 | 43.86 | 43.86 | 43.53 | 43.57 | 852,962 | -0.07(-0.16%) |
Nov 08, 2023 | 43.62 | 43.79 | 43.60 | 43.63 | 1,353,955 | +0.12(+0.27%) |
Nov 07, 2023 | 43.44 | 43.60 | 43.44 | 43.52 | 1,374,974 | +0.20(+0.46%) |
Nov 06, 2023 | 43.43 | 43.43 | 43.19 | 43.32 | 2,050,797 | -0.02(-0.05%) |
Nov 03, 2023 | 43.39 | 43.55 | 43.33 | 43.34 | 1,473,114 | +0.35(+0.83%) |
Nov 02, 2023 | 42.80 | 43.06 | 42.80 | 42.98 | 2,047,914 | +0.34(+0.79%) |