Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.33 | 49.41 | 49.22 | 49.32 | 13,984 | +0.09(+0.18%) |
Jan 30, 2024 | 49.23 | 49.23 | 49.05 | 49.23 | 23,961 | +0.08(+0.16%) |
Jan 29, 2024 | 49.11 | 49.15 | 49.02 | 49.15 | 42,953 | +0.20(+0.41%) |
Jan 26, 2024 | 48.85 | 48.97 | 48.85 | 48.95 | 12,600 | +0.02(+0.05%) |
Jan 25, 2024 | 48.92 | 48.95 | 48.85 | 48.92 | 9,110 | +0.04(+0.09%) |
Jan 24, 2024 | 49.07 | 49.07 | 48.84 | 48.88 | 14,950 | -0.16(-0.33%) |
Jan 23, 2024 | 49.00 | 49.07 | 46.97 | 49.04 | 27,605 | +0.05(+0.10%) |
Jan 22, 2024 | 49.07 | 49.07 | 48.89 | 48.99 | 25,059 | -0.08(-0.16%) |
Jan 19, 2024 | 49.11 | 49.11 | 48.94 | 49.07 | 57,404 | +0.07(+0.14%) |
Jan 18, 2024 | 49.13 | 49.15 | 48.99 | 49.00 | 14,753 | -0.15(-0.31%) |
Jan 17, 2024 | 49.30 | 49.30 | 49.11 | 49.15 | 5,465 | -0.12(-0.25%) |
Jan 16, 2024 | 49.40 | 49.34 | 49.14 | 49.28 | 14,848 | -0.03(-0.06%) |
Jan 12, 2024 | 49.19 | 49.45 | 49.19 | 49.31 | 33,466 | -0.08(-0.16%) |
Jan 11, 2024 | 49.33 | 49.43 | 49.20 | 49.39 | 29,473 | +0.19(+0.38%) |
Jan 10, 2024 | 49.21 | 49.36 | 49.20 | 49.20 | 9,098 | -0.19(-0.38%) |
Jan 09, 2024 | 49.38 | 49.41 | 49.22 | 49.39 | 15,155 | +0.13(+0.26%) |
Jan 08, 2024 | 49.22 | 49.38 | 49.22 | 49.26 | 38,664 | +0.00(+0.01%) |
Jan 05, 2024 | 49.33 | 49.33 | 49.13 | 49.25 | 9,645 | +0.06(+0.13%) |
Jan 04, 2024 | 49.16 | 49.31 | 49.16 | 49.19 | 20,489 | -0.15(-0.31%) |
Jan 03, 2024 | 49.33 | 49.40 | 49.25 | 49.34 | 27,338 | +0.00(+0.01%) |
Jan 02, 2024 | 49.35 | 49.38 | 49.19 | 49.34 | 397,274 | +0.03(+0.06%) |
Dec 29, 2023 | 49.35 | 49.35 | 49.28 | 49.31 | 67,409 | +0.13(+0.26%) |
Dec 28, 2023 | 49.21 | 49.34 | 49.01 | 49.18 | 376,887 | -0.18(-0.36%) |
Dec 27, 2023 | 49.35 | 49.42 | 49.29 | 49.36 | 27,448 | +0.12(+0.25%) |
Dec 26, 2023 | 49.28 | 49.28 | 49.23 | 49.23 | 20,486 | -0.05(-0.10%) |
Dec 22, 2023 | 49.40 | 49.40 | 49.26 | 49.28 | 46,152 | +0.06(+0.13%) |
Dec 21, 2023 | 49.31 | 49.32 | 49.15 | 49.22 | 34,252 | -0.06(-0.12%) |
Dec 20, 2023 | 49.04 | 51.22 | 49.04 | 49.28 | 166,484 | +0.13(+0.26%) |
Dec 19, 2023 | 48.94 | 49.18 | 48.94 | 49.15 | 32,995 | +0.11(+0.22%) |
Dec 18, 2023 | 49.18 | 49.18 | 48.90 | 49.04 | 55,423 | -0.02(-0.05%) |
Dec 15, 2023 | 49.22 | 49.22 | 49.00 | 49.07 | 41,783 | +0.02(+0.03%) |
Dec 14, 2023 | 49.02 | 49.21 | 48.85 | 49.05 | 18,537 | +0.22(+0.44%) |
Dec 13, 2023 | 48.70 | 48.97 | 48.52 | 48.83 | 48,358 | +0.24(+0.49%) |
Dec 12, 2023 | 48.60 | 49.01 | 48.49 | 48.60 | 65,454 | +0.04(+0.09%) |
Dec 11, 2023 | 48.68 | 48.68 | 48.51 | 48.55 | 5,963 | -0.02(-0.05%) |
Dec 08, 2023 | 48.59 | 49.23 | 48.52 | 48.58 | 41,683 | +0.03(+0.07%) |
Dec 07, 2023 | 48.62 | 48.69 | 48.32 | 48.54 | 16,017 | +0.15(+0.32%) |
Dec 06, 2023 | 48.46 | 48.64 | 48.34 | 48.39 | 27,425 | -0.12(-0.24%) |
Dec 05, 2023 | 48.42 | 48.51 | 48.26 | 48.51 | 9,093 | +0.22(+0.45%) |
Dec 04, 2023 | 48.33 | 48.41 | 48.10 | 48.29 | 33,139 | +0.00(+0.01%) |
Dec 01, 2023 | 48.21 | 48.42 | 48.05 | 48.29 | 10,538 | +0.14(+0.30%) |
Nov 30, 2023 | 48.25 | 48.28 | 47.96 | 48.14 | 26,382 | +0.15(+0.31%) |
Nov 29, 2023 | 48.17 | 48.32 | 47.98 | 48.00 | 16,820 | -0.13(-0.27%) |
Nov 28, 2023 | 47.91 | 48.21 | 47.65 | 48.12 | 14,433 | +0.27(+0.56%) |
Nov 27, 2023 | 47.55 | 47.88 | 47.54 | 47.86 | 26,943 | +0.16(+0.33%) |
Nov 24, 2023 | 47.65 | 47.70 | 47.65 | 47.70 | 601 | +0.16(+0.34%) |
Nov 22, 2023 | 47.74 | 47.74 | 47.42 | 47.54 | 15,166 | +0.04(+0.09%) |
Nov 21, 2023 | 47.38 | 47.68 | 47.30 | 47.49 | 25,934 | +0.10(+0.21%) |
Nov 20, 2023 | 47.51 | 47.61 | 47.09 | 47.40 | 31,609 | +0.17(+0.36%) |
Nov 17, 2023 | 47.37 | 47.38 | 47.09 | 47.23 | 8,190 | -0.09(-0.20%) |
Nov 16, 2023 | 47.24 | 47.47 | 47.11 | 47.32 | 13,714 | +0.34(+0.71%) |
Nov 15, 2023 | 47.09 | 47.33 | 46.99 | 46.99 | 26,503 | -0.25(-0.52%) |
Nov 14, 2023 | 47.00 | 47.38 | 47.00 | 47.23 | 14,425 | +0.41(+0.89%) |
Nov 13, 2023 | 46.72 | 46.97 | 46.72 | 46.82 | 10,922 | -0.03(-0.07%) |
Nov 10, 2023 | 46.89 | 47.00 | 46.85 | 46.85 | 10,686 | +0.13(+0.27%) |
Nov 09, 2023 | 46.81 | 46.96 | 46.63 | 46.72 | 7,216 | -0.06(-0.14%) |
Nov 08, 2023 | 46.65 | 46.91 | 46.62 | 46.79 | 4,366 | +0.02(+0.04%) |
Nov 07, 2023 | 46.49 | 46.77 | 46.47 | 46.77 | 6,646 | +0.46(+1.00%) |
Nov 06, 2023 | 46.51 | 46.62 | 46.31 | 46.31 | 29,604 | -0.30(-0.63%) |
Nov 03, 2023 | 46.43 | 46.71 | 46.39 | 46.60 | 19,996 | +0.31(+0.66%) |
Nov 02, 2023 | 46.14 | 46.40 | 46.05 | 46.30 | 22,851 | +0.38(+0.84%) |