Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.29 | 47.29 | 46.74 | 46.74 | 645,093 | -0.83(-1.74%) |
Jan 30, 2024 | 47.58 | 47.61 | 47.50 | 47.57 | 52,779 | -0.05(-0.10%) |
Jan 29, 2024 | 47.24 | 47.62 | 47.20 | 47.62 | 80,993 | +0.38(+0.80%) |
Jan 26, 2024 | 47.21 | 47.38 | 47.20 | 47.24 | 15,272 | -0.02(-0.04%) |
Jan 25, 2024 | 47.21 | 47.30 | 47.06 | 47.26 | 26,894 | +0.20(+0.42%) |
Jan 24, 2024 | 47.25 | 47.35 | 47.06 | 47.06 | 14,189 | +0.04(+0.08%) |
Jan 23, 2024 | 46.91 | 47.02 | 46.79 | 47.02 | 78,046 | +0.18(+0.38%) |
Jan 22, 2024 | 46.90 | 46.94 | 46.81 | 46.84 | 20,680 | +0.10(+0.21%) |
Jan 19, 2024 | 46.39 | 46.74 | 46.26 | 46.74 | 19,742 | +0.55(+1.19%) |
Jan 18, 2024 | 45.94 | 46.19 | 45.79 | 46.19 | 23,830 | +0.38(+0.83%) |
Jan 17, 2024 | 45.72 | 45.82 | 45.58 | 45.81 | 19,539 | -0.26(-0.56%) |
Jan 16, 2024 | 46.04 | 46.17 | 45.93 | 46.07 | 16,027 | -0.10(-0.22%) |
Jan 12, 2024 | 46.31 | 46.32 | 46.07 | 46.17 | 14,479 | -0.04(-0.09%) |
Jan 11, 2024 | 46.33 | 46.33 | 45.79 | 46.21 | 61,042 | -0.02(-0.04%) |
Jan 10, 2024 | 45.98 | 46.28 | 45.94 | 46.23 | 81,157 | +0.29(+0.63%) |
Jan 09, 2024 | 45.79 | 46.01 | 45.70 | 45.94 | 19,646 | -0.06(-0.13%) |
Jan 08, 2024 | 45.37 | 46.00 | 45.37 | 46.00 | 33,011 | +0.70(+1.54%) |
Jan 05, 2024 | 45.22 | 45.54 | 45.17 | 45.30 | 27,333 | +0.10(+0.22%) |
Jan 04, 2024 | 45.36 | 45.61 | 45.20 | 45.20 | 80,681 | -0.23(-0.50%) |
Jan 03, 2024 | 45.55 | 45.66 | 45.37 | 45.43 | 34,737 | -0.31(-0.67%) |
Jan 02, 2024 | 45.70 | 45.83 | 45.57 | 45.74 | 147,846 | -0.32(-0.70%) |
Dec 29, 2023 | 46.17 | 46.22 | 45.85 | 46.06 | 31,546 | -0.10(-0.22%) |
Dec 28, 2023 | 46.14 | 46.24 | 46.14 | 46.16 | 8,353 | +0.05(+0.11%) |
Dec 27, 2023 | 46.09 | 46.15 | 45.99 | 46.11 | 16,323 | +0.08(+0.17%) |
Dec 26, 2023 | 45.95 | 46.10 | 45.95 | 46.03 | 4,488 | +0.18(+0.39%) |
Dec 22, 2023 | 45.79 | 46.01 | 45.77 | 45.85 | 10,634 | +0.06(+0.13%) |
Dec 21, 2023 | 45.69 | 45.80 | 45.44 | 45.80 | 10,818 | +0.47(+1.04%) |
Dec 20, 2023 | 45.99 | 46.10 | 45.32 | 45.32 | 87,100 | -0.65(-1.41%) |
Dec 19, 2023 | 45.71 | 45.97 | 45.71 | 45.97 | 60,987 | +0.27(+0.58%) |
Dec 18, 2023 | 45.63 | 45.75 | 45.61 | 45.71 | 16,557 | +0.25(+0.55%) |
Dec 15, 2023 | 45.49 | 45.56 | 45.38 | 45.45 | 39,433 | -0.07(-0.15%) |
Dec 14, 2023 | 45.55 | 45.61 | 45.30 | 45.52 | 12,762 | +0.15(+0.33%) |
Dec 13, 2023 | 44.78 | 45.37 | 44.78 | 45.37 | 23,628 | +0.60(+1.33%) |
Dec 12, 2023 | 44.56 | 44.78 | 44.47 | 44.78 | 23,108 | +0.20(+0.45%) |
Dec 11, 2023 | 44.44 | 44.58 | 44.39 | 44.58 | 26,675 | +0.06(+0.14%) |
Dec 08, 2023 | 44.26 | 44.55 | 44.26 | 44.52 | 25,407 | +0.20(+0.45%) |
Dec 07, 2023 | 44.18 | 44.37 | 44.15 | 44.32 | 14,235 | +0.37(+0.84%) |
Dec 06, 2023 | 44.37 | 44.37 | 43.95 | 43.95 | 30,719 | -0.19(-0.42%) |
Dec 05, 2023 | 43.95 | 44.17 | 43.95 | 44.14 | 7,612 | +0.04(+0.09%) |
Dec 04, 2023 | 44.02 | 44.10 | 43.89 | 44.10 | 13,257 | -0.27(-0.61%) |
Dec 01, 2023 | 44.08 | 44.38 | 44.06 | 44.37 | 48,684 | +0.24(+0.54%) |
Nov 30, 2023 | 44.03 | 44.18 | 43.85 | 44.13 | 17,578 | +0.15(+0.34%) |
Nov 29, 2023 | 44.32 | 44.36 | 43.95 | 43.98 | 17,543 | -0.07(-0.16%) |
Nov 28, 2023 | 43.95 | 44.14 | 43.87 | 44.05 | 24,606 | +0.06(+0.14%) |
Nov 27, 2023 | 43.99 | 44.06 | 43.93 | 43.99 | 23,085 | -0.04(-0.09%) |
Nov 24, 2023 | 44.04 | 44.05 | 43.98 | 44.03 | 9,136 | -0.03(-0.06%) |
Nov 22, 2023 | 43.99 | 44.17 | 43.92 | 44.06 | 50,201 | +0.18(+0.40%) |
Nov 21, 2023 | 43.89 | 43.89 | 43.76 | 43.88 | 118,872 | -0.10(-0.23%) |
Nov 20, 2023 | 43.74 | 44.05 | 43.73 | 43.98 | 151,756 | +0.36(+0.82%) |
Nov 17, 2023 | 43.69 | 43.69 | 43.53 | 43.63 | 8,529 | -0.01(-0.02%) |
Nov 16, 2023 | 43.51 | 43.65 | 43.42 | 43.64 | 50,885 | +0.09(+0.21%) |
Nov 15, 2023 | 43.64 | 43.69 | 43.46 | 43.55 | 86,397 | +0.08(+0.18%) |
Nov 14, 2023 | 43.36 | 43.60 | 43.36 | 43.47 | 59,975 | +0.79(+1.86%) |
Nov 13, 2023 | 42.62 | 42.76 | 42.47 | 42.67 | 48,215 | -0.06(-0.14%) |
Nov 10, 2023 | 42.23 | 42.73 | 42.10 | 42.73 | 18,490 | +0.70(+1.65%) |
Nov 09, 2023 | 42.54 | 42.54 | 42.01 | 42.04 | 25,056 | -0.39(-0.91%) |
Nov 08, 2023 | 42.44 | 42.45 | 42.25 | 42.42 | 149,810 | +0.03(+0.07%) |
Nov 07, 2023 | 42.23 | 42.43 | 42.22 | 42.39 | 52,986 | +0.14(+0.33%) |
Nov 06, 2023 | 42.11 | 42.26 | 42.05 | 42.26 | 45,830 | +0.16(+0.38%) |
Nov 03, 2023 | 41.90 | 42.18 | 41.90 | 42.10 | 116,284 | +0.36(+0.86%) |
Nov 02, 2023 | 41.40 | 41.74 | 41.37 | 41.74 | 26,923 | +0.81(+1.99%) |