Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.79 | 48.00 | 47.29 | 47.35 | 260,609 | -0.34(-0.71%) |
Jan 30, 2024 | 47.62 | 47.71 | 47.35 | 47.69 | 318,680 | -0.30(-0.63%) |
Jan 29, 2024 | 47.72 | 48.02 | 47.59 | 47.99 | 331,531 | +0.13(+0.27%) |
Jan 26, 2024 | 47.83 | 47.97 | 47.76 | 47.86 | 190,029 | +0.13(+0.27%) |
Jan 25, 2024 | 47.93 | 47.93 | 47.53 | 47.73 | 243,001 | +0.12(+0.25%) |
Jan 24, 2024 | 48.00 | 48.03 | 47.54 | 47.61 | 361,539 | +0.31(+0.66%) |
Jan 23, 2024 | 47.05 | 47.31 | 47.01 | 47.30 | 263,128 | +0.54(+1.15%) |
Jan 22, 2024 | 46.68 | 46.97 | 46.63 | 46.76 | 398,574 | -0.25(-0.53%) |
Jan 19, 2024 | 46.70 | 47.01 | 46.52 | 47.01 | 284,319 | +0.45(+0.97%) |
Jan 18, 2024 | 46.36 | 46.58 | 46.26 | 46.56 | 694,619 | +0.34(+0.74%) |
Jan 17, 2024 | 46.12 | 46.26 | 45.99 | 46.22 | 276,104 | -0.69(-1.47%) |
Jan 16, 2024 | 47.24 | 47.24 | 46.81 | 46.91 | 505,863 | -1.21(-2.51%) |
Jan 12, 2024 | 48.34 | 48.53 | 48.07 | 48.12 | 663,138 | +0.14(+0.29%) |
Jan 11, 2024 | 47.94 | 48.08 | 47.48 | 47.98 | 290,431 | +0.05(+0.10%) |
Jan 10, 2024 | 47.93 | 48.00 | 47.82 | 47.93 | 1,081,489 | -0.05(-0.10%) |
Jan 09, 2024 | 47.95 | 48.07 | 47.85 | 47.98 | 333,780 | -0.49(-1.01%) |
Jan 08, 2024 | 47.82 | 48.49 | 47.82 | 48.47 | 442,459 | +0.21(+0.44%) |
Jan 05, 2024 | 48.19 | 48.67 | 48.10 | 48.26 | 252,396 | +0.00(+0.00%) |
Jan 04, 2024 | 48.18 | 48.44 | 48.17 | 48.26 | 225,607 | -0.25(-0.52%) |
Jan 03, 2024 | 48.40 | 48.67 | 48.21 | 48.51 | 407,948 | -0.42(-0.86%) |
Jan 02, 2024 | 49.14 | 49.22 | 48.85 | 48.93 | 271,802 | -0.58(-1.17%) |
Dec 29, 2023 | 49.61 | 49.73 | 49.39 | 49.51 | 416,888 | -0.17(-0.34%) |
Dec 28, 2023 | 49.61 | 49.94 | 49.61 | 49.68 | 257,553 | +0.14(+0.28%) |
Dec 27, 2023 | 49.30 | 49.54 | 49.27 | 49.54 | 280,377 | +0.28(+0.57%) |
Dec 26, 2023 | 49.16 | 49.26 | 49.08 | 49.26 | 287,173 | +0.26(+0.53%) |
Dec 22, 2023 | 48.86 | 49.13 | 48.84 | 49.00 | 383,869 | +0.14(+0.29%) |
Dec 21, 2023 | 48.63 | 48.91 | 48.45 | 48.86 | 258,597 | +0.94(+1.96%) |
Dec 20, 2023 | 48.55 | 48.66 | 47.88 | 47.92 | 556,093 | -0.69(-1.42%) |
Dec 19, 2023 | 48.45 | 48.67 | 48.37 | 48.61 | 496,475 | +0.18(+0.37%) |
Dec 18, 2023 | 48.66 | 48.66 | 48.31 | 48.43 | 633,667 | +0.35(+0.73%) |
Dec 15, 2023 | 48.30 | 48.55 | 48.07 | 48.08 | 422,250 | -0.29(-0.60%) |
Dec 14, 2023 | 48.09 | 48.55 | 48.09 | 48.37 | 654,019 | +0.76(+1.60%) |
Dec 13, 2023 | 46.66 | 47.64 | 46.44 | 47.61 | 534,276 | +1.28(+2.76%) |
Dec 12, 2023 | 46.23 | 46.39 | 46.07 | 46.33 | 1,515,218 | +0.01(+0.02%) |
Dec 11, 2023 | 46.19 | 46.34 | 46.10 | 46.32 | 286,896 | -0.01(-0.02%) |
Dec 08, 2023 | 46.08 | 46.47 | 46.07 | 46.33 | 223,416 | +0.16(+0.35%) |
Dec 07, 2023 | 46.06 | 46.26 | 45.86 | 46.17 | 233,885 | +0.29(+0.63%) |
Dec 06, 2023 | 46.27 | 46.35 | 45.83 | 45.88 | 420,605 | +0.33(+0.72%) |
Dec 05, 2023 | 45.56 | 45.67 | 45.40 | 45.55 | 299,965 | -0.52(-1.13%) |
Dec 04, 2023 | 46.11 | 46.40 | 46.03 | 46.07 | 654,188 | -0.84(-1.79%) |
Dec 01, 2023 | 46.24 | 46.94 | 46.17 | 46.91 | 425,515 | +0.72(+1.56%) |
Nov 30, 2023 | 46.18 | 46.30 | 45.90 | 46.19 | 566,756 | -0.02(-0.04%) |
Nov 29, 2023 | 46.33 | 46.41 | 46.15 | 46.21 | 504,578 | -0.32(-0.69%) |
Nov 28, 2023 | 46.37 | 46.63 | 46.25 | 46.53 | 378,644 | +0.32(+0.69%) |
Nov 27, 2023 | 46.23 | 46.31 | 46.12 | 46.21 | 384,397 | -0.44(-0.94%) |
Nov 24, 2023 | 46.35 | 46.65 | 46.35 | 46.65 | 317,122 | +0.22(+0.47%) |
Nov 22, 2023 | 46.42 | 46.51 | 46.24 | 46.43 | 274,790 | -0.02(-0.04%) |
Nov 21, 2023 | 46.68 | 46.69 | 46.39 | 46.45 | 191,781 | -0.20(-0.43%) |
Nov 20, 2023 | 46.35 | 46.75 | 46.35 | 46.65 | 335,946 | +0.30(+0.65%) |
Nov 17, 2023 | 46.23 | 46.35 | 46.11 | 46.35 | 242,147 | +0.41(+0.89%) |
Nov 16, 2023 | 45.95 | 46.14 | 45.78 | 45.94 | 381,852 | -0.48(-1.03%) |
Nov 15, 2023 | 46.43 | 46.68 | 46.36 | 46.42 | 467,115 | +0.12(+0.26%) |
Nov 14, 2023 | 45.80 | 46.37 | 45.80 | 46.30 | 432,552 | +1.26(+2.80%) |
Nov 13, 2023 | 44.67 | 45.13 | 44.67 | 45.04 | 197,799 | +0.31(+0.69%) |
Nov 10, 2023 | 44.63 | 44.77 | 44.33 | 44.73 | 278,594 | -0.13(-0.29%) |
Nov 09, 2023 | 45.27 | 45.44 | 44.81 | 44.86 | 499,261 | -0.20(-0.44%) |
Nov 08, 2023 | 45.22 | 45.34 | 45.00 | 45.06 | 234,862 | -0.12(-0.27%) |
Nov 07, 2023 | 45.08 | 45.23 | 44.98 | 45.18 | 433,620 | -0.50(-1.09%) |
Nov 06, 2023 | 45.88 | 45.88 | 45.60 | 45.68 | 237,615 | -0.06(-0.13%) |
Nov 03, 2023 | 45.64 | 45.84 | 45.53 | 45.74 | 287,636 | +0.75(+1.67%) |
Nov 02, 2023 | 44.77 | 44.99 | 44.68 | 44.99 | 212,326 | +0.83(+1.88%) |