Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.50 | 45.50 | 45.34 | 45.34 | 3,496 | -0.05(-0.10%) |
Jan 30, 2024 | 45.48 | 45.48 | 45.34 | 45.38 | 1,047 | -0.06(-0.13%) |
Jan 29, 2024 | 45.38 | 45.45 | 45.37 | 45.44 | 1,581 | +0.06(+0.12%) |
Jan 26, 2024 | 45.39 | 45.43 | 45.39 | 45.39 | 5,023 | +0.01(+0.03%) |
Jan 25, 2024 | 45.22 | 45.37 | 45.21 | 45.37 | 9,410 | +0.19(+0.43%) |
Jan 24, 2024 | 45.28 | 45.28 | 45.18 | 45.18 | 2,431 | -0.02(-0.04%) |
Jan 23, 2024 | 45.19 | 45.20 | 45.13 | 45.20 | 1,654 | -0.05(-0.10%) |
Jan 22, 2024 | 45.33 | 45.35 | 45.25 | 45.25 | 4,345 | +0.04(+0.08%) |
Jan 19, 2024 | 45.07 | 45.21 | 45.04 | 45.21 | 8,452 | +0.08(+0.17%) |
Jan 18, 2024 | 45.08 | 45.15 | 45.06 | 45.13 | 2,131 | +0.13(+0.28%) |
Jan 17, 2024 | 45.02 | 45.18 | 44.97 | 45.00 | 27,752 | -0.21(-0.46%) |
Jan 16, 2024 | 45.36 | 45.36 | 45.21 | 45.21 | 2,005 | -0.23(-0.51%) |
Jan 12, 2024 | 45.43 | 45.49 | 45.43 | 45.44 | 26,593 | +0.06(+0.13%) |
Jan 11, 2024 | 45.32 | 45.39 | 45.24 | 45.39 | 4,167 | +0.10(+0.23%) |
Jan 10, 2024 | 45.31 | 45.32 | 45.27 | 45.28 | 7,573 | +0.08(+0.18%) |
Jan 09, 2024 | 45.09 | 45.22 | 45.09 | 45.20 | 8,354 | +0.05(+0.12%) |
Jan 08, 2024 | 45.11 | 45.17 | 45.10 | 45.15 | 4,448 | +0.23(+0.51%) |
Jan 05, 2024 | 44.87 | 45.11 | 44.87 | 44.92 | 15,127 | +0.01(+0.02%) |
Jan 04, 2024 | 44.95 | 45.07 | 44.91 | 44.91 | 72,465 | -0.11(-0.25%) |
Jan 03, 2024 | 44.87 | 45.03 | 44.87 | 45.02 | 10,753 | +0.06(+0.13%) |
Jan 02, 2024 | 45.11 | 45.15 | 44.96 | 44.96 | 15,684 | -0.35(-0.78%) |
Dec 29, 2023 | 45.54 | 45.54 | 45.29 | 45.32 | 25,612 | -0.07(-0.15%) |
Dec 28, 2023 | 45.59 | 45.59 | 45.35 | 45.38 | 13,928 | -0.15(-0.33%) |
Dec 27, 2023 | 45.45 | 45.55 | 45.41 | 45.53 | 4,188 | +0.20(+0.43%) |
Dec 26, 2023 | 45.27 | 45.35 | 45.27 | 45.34 | 3,050 | +0.03(+0.07%) |
Dec 22, 2023 | 45.41 | 45.41 | 45.30 | 45.30 | 3,038 | -0.05(-0.10%) |
Dec 21, 2023 | 45.26 | 45.35 | 45.23 | 45.35 | 5,106 | +0.16(+0.36%) |
Dec 20, 2023 | 45.21 | 45.30 | 45.19 | 45.19 | 2,480 | +0.01(+0.03%) |
Dec 19, 2023 | 45.22 | 45.22 | 45.17 | 45.17 | 2,288 | +0.08(+0.17%) |
Dec 18, 2023 | 45.34 | 45.34 | 45.01 | 45.10 | 7,629 | -0.02(-0.03%) |
Dec 15, 2023 | 45.20 | 45.22 | 45.09 | 45.11 | 3,404 | -0.09(-0.21%) |
Dec 14, 2023 | 45.34 | 45.34 | 45.16 | 45.21 | 2,076 | +0.18(+0.39%) |
Dec 13, 2023 | 44.60 | 45.03 | 44.51 | 45.03 | 543,771 | +0.58(+1.30%) |
Dec 12, 2023 | 44.49 | 44.49 | 44.36 | 44.45 | 6,141 | +0.08(+0.17%) |
Dec 11, 2023 | 44.38 | 44.39 | 44.31 | 44.38 | 3,540 | -0.03(-0.06%) |
Dec 08, 2023 | 44.40 | 44.46 | 44.34 | 44.40 | 4,694 | -0.11(-0.24%) |
Dec 07, 2023 | 44.54 | 44.60 | 44.49 | 44.51 | 2,784 | +0.06(+0.13%) |
Dec 06, 2023 | 44.50 | 44.55 | 44.45 | 44.45 | 1,848 | +0.01(+0.02%) |
Dec 05, 2023 | 44.43 | 44.46 | 44.40 | 44.44 | 1,278 | +0.02(+0.04%) |
Dec 04, 2023 | 44.31 | 44.43 | 44.31 | 44.42 | 3,600 | -0.05(-0.11%) |
Dec 01, 2023 | 44.27 | 44.47 | 44.27 | 44.47 | 3,253 | +0.30(+0.68%) |
Nov 30, 2023 | 44.15 | 44.17 | 44.10 | 44.17 | 3,836 | -0.08(-0.18%) |
Nov 29, 2023 | 44.16 | 44.34 | 44.16 | 44.25 | 2,693 | +0.19(+0.43%) |
Nov 28, 2023 | 43.88 | 44.07 | 43.88 | 44.06 | 2,971 | +0.15(+0.34%) |
Nov 27, 2023 | 43.85 | 43.91 | 43.82 | 43.91 | 1,938 | +0.07(+0.15%) |
Nov 24, 2023 | 43.81 | 43.94 | 43.80 | 43.85 | 1,729 | -0.07(-0.17%) |
Nov 22, 2023 | 43.85 | 43.95 | 43.83 | 43.92 | 10,014 | +0.11(+0.24%) |
Nov 21, 2023 | 43.71 | 43.81 | 43.71 | 43.81 | 4,951 | +0.07(+0.16%) |
Nov 20, 2023 | 43.69 | 43.81 | 43.66 | 43.75 | 6,894 | +0.04(+0.10%) |
Nov 17, 2023 | 43.60 | 43.71 | 43.59 | 43.70 | 2,857 | +0.09(+0.21%) |
Nov 16, 2023 | 43.65 | 43.65 | 43.56 | 43.61 | 13,734 | +0.00(+0.00%) |
Nov 15, 2023 | 43.63 | 43.67 | 43.55 | 43.61 | 16,788 | -0.14(-0.32%) |
Nov 14, 2023 | 43.69 | 43.79 | 43.69 | 43.75 | 3,298 | +0.43(+0.98%) |
Nov 13, 2023 | 43.22 | 43.35 | 43.22 | 43.32 | 6,348 | -0.04(-0.10%) |
Nov 10, 2023 | 43.35 | 43.37 | 43.33 | 43.37 | 2,223 | +0.18(+0.42%) |
Nov 09, 2023 | 43.46 | 43.46 | 43.16 | 43.19 | 17,114 | -0.27(-0.61%) |
Nov 08, 2023 | 43.47 | 43.47 | 43.37 | 43.45 | 17,161 | +0.06(+0.15%) |
Nov 07, 2023 | 43.36 | 43.42 | 43.31 | 43.39 | 9,644 | +0.01(+0.03%) |
Nov 06, 2023 | 43.40 | 43.42 | 43.37 | 43.38 | 1,417 | -0.19(-0.44%) |
Nov 03, 2023 | 43.46 | 43.57 | 43.40 | 43.57 | 5,990 | +0.36(+0.84%) |
Nov 02, 2023 | 43.08 | 43.28 | 43.08 | 43.20 | 6,065 | +0.27(+0.63%) |