Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.27 | 47.29 | 46.55 | 46.55 | 25,381 | -0.63(-1.33%) |
Jan 30, 2024 | 46.91 | 47.36 | 46.91 | 47.18 | 31,902 | +0.12(+0.25%) |
Jan 29, 2024 | 46.74 | 47.06 | 46.53 | 47.06 | 48,987 | +0.33(+0.71%) |
Jan 26, 2024 | 46.77 | 47.00 | 46.65 | 46.73 | 23,107 | +0.04(+0.08%) |
Jan 25, 2024 | 46.53 | 46.69 | 46.28 | 46.69 | 40,103 | +0.42(+0.90%) |
Jan 24, 2024 | 46.92 | 46.93 | 46.25 | 46.27 | 19,341 | -0.57(-1.21%) |
Jan 23, 2024 | 46.89 | 47.10 | 46.72 | 46.84 | 74,517 | +0.11(+0.23%) |
Jan 22, 2024 | 46.41 | 46.78 | 46.41 | 46.73 | 40,924 | +0.22(+0.48%) |
Jan 19, 2024 | 46.37 | 46.51 | 46.08 | 46.51 | 28,294 | +0.12(+0.26%) |
Jan 18, 2024 | 46.31 | 46.44 | 46.01 | 46.39 | 27,288 | +0.20(+0.43%) |
Jan 17, 2024 | 46.13 | 46.30 | 46.02 | 46.19 | 58,197 | -0.37(-0.79%) |
Jan 16, 2024 | 46.84 | 46.84 | 46.43 | 46.56 | 44,145 | -0.57(-1.21%) |
Jan 12, 2024 | 47.35 | 47.49 | 46.96 | 47.13 | 26,315 | +0.01(+0.02%) |
Jan 11, 2024 | 47.29 | 47.29 | 46.79 | 47.12 | 58,814 | -0.14(-0.29%) |
Jan 10, 2024 | 47.31 | 47.31 | 47.00 | 47.26 | 42,375 | -0.08(-0.17%) |
Jan 09, 2024 | 47.59 | 47.59 | 47.22 | 47.34 | 80,878 | -0.55(-1.14%) |
Jan 08, 2024 | 47.52 | 47.88 | 47.27 | 47.88 | 33,187 | +0.24(+0.50%) |
Jan 05, 2024 | 47.39 | 47.91 | 47.39 | 47.65 | 21,949 | +0.11(+0.23%) |
Jan 04, 2024 | 47.61 | 47.80 | 47.49 | 47.53 | 24,877 | -0.16(-0.34%) |
Jan 03, 2024 | 47.85 | 47.99 | 47.44 | 47.69 | 47,627 | -0.67(-1.38%) |
Jan 02, 2024 | 48.16 | 48.51 | 48.06 | 48.36 | 21,775 | -0.18(-0.37%) |
Dec 29, 2023 | 48.66 | 48.72 | 48.44 | 48.54 | 13,787 | -0.25(-0.51%) |
Dec 28, 2023 | 48.84 | 48.96 | 48.74 | 48.79 | 25,472 | -0.22(-0.45%) |
Dec 27, 2023 | 48.91 | 49.05 | 48.81 | 49.01 | 39,208 | +0.15(+0.31%) |
Dec 26, 2023 | 48.64 | 48.98 | 48.60 | 48.86 | 23,966 | +0.26(+0.53%) |
Dec 22, 2023 | 48.46 | 48.73 | 48.40 | 48.60 | 30,204 | +0.33(+0.68%) |
Dec 21, 2023 | 48.10 | 48.27 | 47.92 | 48.27 | 90,648 | +0.56(+1.17%) |
Dec 20, 2023 | 48.39 | 48.48 | 47.71 | 47.71 | 83,691 | -0.76(-1.56%) |
Dec 19, 2023 | 48.18 | 48.52 | 48.18 | 48.47 | 58,785 | +0.57(+1.19%) |
Dec 18, 2023 | 48.12 | 48.12 | 47.86 | 47.90 | 55,637 | +0.18(+0.38%) |
Dec 15, 2023 | 47.71 | 47.98 | 47.58 | 47.72 | 41,155 | -0.10(-0.20%) |
Dec 14, 2023 | 47.27 | 48.08 | 47.27 | 47.82 | 58,079 | +0.88(+1.88%) |
Dec 13, 2023 | 45.83 | 46.95 | 45.80 | 46.94 | 60,472 | +0.78(+1.70%) |
Dec 12, 2023 | 46.33 | 46.33 | 46.06 | 46.15 | 65,736 | +0.10(+0.22%) |
Dec 11, 2023 | 45.65 | 46.07 | 45.61 | 46.06 | 63,259 | +0.27(+0.58%) |
Dec 08, 2023 | 45.59 | 46.03 | 45.59 | 45.79 | 76,943 | +0.10(+0.22%) |
Dec 07, 2023 | 45.43 | 45.69 | 45.43 | 45.69 | 29,863 | +0.35(+0.77%) |
Dec 06, 2023 | 45.55 | 45.71 | 45.31 | 45.34 | 47,237 | -0.05(-0.12%) |
Dec 05, 2023 | 45.84 | 45.91 | 45.34 | 45.40 | 40,204 | -0.64(-1.39%) |
Dec 04, 2023 | 46.10 | 46.47 | 46.02 | 46.04 | 82,853 | -0.44(-0.94%) |
Dec 01, 2023 | 45.92 | 46.60 | 45.92 | 46.47 | 76,918 | +0.64(+1.41%) |
Nov 30, 2023 | 45.50 | 45.84 | 45.33 | 45.83 | 27,957 | +0.45(+0.98%) |
Nov 29, 2023 | 45.54 | 45.59 | 45.31 | 45.38 | 34,575 | +0.22(+0.48%) |
Nov 28, 2023 | 45.08 | 45.41 | 45.06 | 45.16 | 77,866 | +0.01(+0.02%) |
Nov 27, 2023 | 45.05 | 45.19 | 44.94 | 45.15 | 27,064 | -0.02(-0.04%) |
Nov 24, 2023 | 44.95 | 45.33 | 44.95 | 45.17 | 7,275 | +0.20(+0.44%) |
Nov 22, 2023 | 44.96 | 45.04 | 44.86 | 44.97 | 33,843 | +0.07(+0.15%) |
Nov 21, 2023 | 44.91 | 45.11 | 44.91 | 44.91 | 56,659 | +0.09(+0.20%) |
Nov 20, 2023 | 44.75 | 44.93 | 44.55 | 44.82 | 64,583 | +0.07(+0.16%) |
Nov 17, 2023 | 44.74 | 44.82 | 44.63 | 44.75 | 47,555 | +0.14(+0.31%) |
Nov 16, 2023 | 44.59 | 44.71 | 44.43 | 44.61 | 27,912 | +0.05(+0.11%) |
Nov 15, 2023 | 44.40 | 44.99 | 44.40 | 44.56 | 77,332 | +0.16(+0.36%) |
Nov 14, 2023 | 43.61 | 44.54 | 43.61 | 44.40 | 33,994 | +1.43(+3.32%) |
Nov 13, 2023 | 42.78 | 43.11 | 42.74 | 42.97 | 56,670 | -0.07(-0.16%) |
Nov 10, 2023 | 42.64 | 43.05 | 42.54 | 43.04 | 24,692 | +0.51(+1.19%) |
Nov 09, 2023 | 43.09 | 43.13 | 42.52 | 42.54 | 31,502 | -0.35(-0.81%) |
Nov 08, 2023 | 42.88 | 43.00 | 42.67 | 42.88 | 74,137 | +0.05(+0.12%) |
Nov 07, 2023 | 43.25 | 43.25 | 42.74 | 42.83 | 48,177 | -0.71(-1.63%) |
Nov 06, 2023 | 43.79 | 43.79 | 43.50 | 43.54 | 24,089 | -0.28(-0.64%) |
Nov 03, 2023 | 43.50 | 44.09 | 43.50 | 43.82 | 38,560 | +0.72(+1.68%) |
Nov 02, 2023 | 42.56 | 43.10 | 42.56 | 43.10 | 73,578 | +0.84(+1.99%) |