Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.33 | 45.33 | 44.89 | 44.89 | 225 | -0.68(-1.50%) |
Jan 30, 2024 | 45.55 | 45.57 | 45.50 | 45.57 | 3,250 | +0.01(+0.01%) |
Jan 29, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 269 | +0.34(+0.75%) |
Jan 26, 2024 | 45.25 | 45.26 | 45.16 | 45.23 | 4,591 | +0.03(+0.07%) |
Jan 25, 2024 | 45.05 | 45.21 | 45.05 | 45.20 | 505 | +0.24(+0.52%) |
Jan 24, 2024 | 45.06 | 45.20 | 44.60 | 44.96 | 2,774 | +0.04(+0.09%) |
Jan 23, 2024 | 44.97 | 44.97 | 44.92 | 44.92 | 617 | +0.13(+0.30%) |
Jan 22, 2024 | 44.25 | 44.79 | 44.25 | 44.79 | 554 | +0.13(+0.30%) |
Jan 19, 2024 | 44.54 | 44.65 | 44.50 | 44.65 | 543 | +0.55(+1.24%) |
Jan 18, 2024 | 43.75 | 44.11 | 43.75 | 44.11 | 279 | +0.39(+0.90%) |
Jan 17, 2024 | 43.51 | 43.71 | 43.51 | 43.71 | 2,325 | -0.21(-0.48%) |
Jan 16, 2024 | 43.94 | 43.94 | 43.86 | 43.92 | 530 | -0.20(-0.44%) |
Jan 12, 2024 | 44.08 | 44.12 | 44.07 | 44.12 | 2,447 | +0.08(+0.19%) |
Jan 11, 2024 | 43.98 | 44.04 | 43.98 | 44.04 | 385 | +0.07(+0.17%) |
Jan 10, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 187 | +0.26(+0.59%) |
Jan 09, 2024 | 43.68 | 43.70 | 43.68 | 43.70 | 297 | -0.03(-0.06%) |
Jan 08, 2024 | 43.11 | 43.73 | 43.11 | 43.73 | 451 | +0.62(+1.44%) |
Jan 05, 2024 | 43.33 | 43.33 | 43.11 | 43.11 | 237 | +0.06(+0.13%) |
Jan 04, 2024 | 43.38 | 43.38 | 43.05 | 43.05 | 837 | -0.14(-0.32%) |
Jan 03, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 348 | -0.46(-1.05%) |
Jan 02, 2024 | 43.52 | 43.65 | 43.52 | 43.65 | 813 | -0.28(-0.64%) |
Dec 29, 2023 | 43.93 | 43.93 | 43.93 | 43.93 | 348 | -0.13(-0.30%) |
Dec 28, 2023 | 43.96 | 44.11 | 43.96 | 44.06 | 402 | +0.19(+0.42%) |
Dec 27, 2023 | 43.88 | 43.88 | 43.88 | 43.88 | 168 | -0.10(-0.22%) |
Dec 26, 2023 | 43.98 | 43.98 | 43.98 | 43.98 | 64 | +0.20(+0.45%) |
Dec 22, 2023 | 43.78 | 43.78 | 43.78 | 43.78 | 135 | +0.17(+0.39%) |
Dec 21, 2023 | 43.31 | 43.61 | 43.31 | 43.61 | 1,874 | +0.39(+0.91%) |
Dec 20, 2023 | 43.21 | 43.21 | 43.21 | 43.21 | 304 | -0.60(-1.36%) |
Dec 19, 2023 | 43.47 | 43.81 | 43.47 | 43.81 | 630 | +0.22(+0.51%) |
Dec 18, 2023 | 43.52 | 43.67 | 43.52 | 43.59 | 696 | +0.09(+0.21%) |
Dec 15, 2023 | 43.72 | 43.72 | 43.50 | 43.50 | 492 | -0.01(-0.02%) |
Dec 14, 2023 | 43.38 | 43.51 | 43.23 | 43.51 | 955 | +0.20(+0.45%) |
Dec 13, 2023 | 42.67 | 43.31 | 42.67 | 43.31 | 2,594 | +0.67(+1.57%) |
Dec 12, 2023 | 42.57 | 42.64 | 42.49 | 42.64 | 1,372 | +0.19(+0.45%) |
Dec 11, 2023 | 42.39 | 42.45 | 42.39 | 42.45 | 342 | +0.30(+0.70%) |
Dec 08, 2023 | 42.15 | 42.15 | 42.15 | 42.15 | 102 | +0.08(+0.20%) |
Dec 07, 2023 | 42.03 | 42.07 | 42.03 | 42.07 | 314 | +0.24(+0.58%) |
Dec 06, 2023 | 41.98 | 42.00 | 41.83 | 41.83 | 379 | -0.05(-0.11%) |
Dec 05, 2023 | 41.94 | 41.98 | 41.81 | 41.88 | 1,796 | -0.19(-0.46%) |
Dec 04, 2023 | 42.07 | 42.07 | 42.07 | 42.07 | 240 | -0.12(-0.29%) |
Dec 01, 2023 | 41.71 | 42.19 | 41.71 | 42.19 | 577 | +0.59(+1.41%) |
Nov 30, 2023 | 41.62 | 41.62 | 41.61 | 41.61 | 1,003 | +0.11(+0.27%) |
Nov 29, 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 110 | -0.01(-0.02%) |
Nov 28, 2023 | 41.60 | 41.60 | 41.51 | 41.51 | 500 | -0.03(-0.06%) |
Nov 27, 2023 | 41.57 | 41.57 | 41.53 | 41.53 | 465 | -0.02(-0.04%) |
Nov 24, 2023 | 41.55 | 41.55 | 41.55 | 41.55 | 100 | +0.05(+0.13%) |
Nov 22, 2023 | 41.47 | 41.49 | 41.43 | 41.49 | 514 | +0.16(+0.40%) |
Nov 21, 2023 | 41.33 | 41.33 | 41.33 | 41.33 | 259 | -0.07(-0.18%) |
Nov 20, 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 163 | +0.25(+0.61%) |
Nov 17, 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 100 | +0.11(+0.27%) |
Nov 16, 2023 | 40.96 | 41.05 | 40.96 | 41.05 | 533 | -0.07(-0.17%) |
Nov 15, 2023 | 40.93 | 41.23 | 40.93 | 41.11 | 1,524 | +0.14(+0.33%) |
Nov 14, 2023 | 41.00 | 41.00 | 40.95 | 40.98 | 1,832 | +1.01(+2.53%) |
Nov 13, 2023 | 40.00 | 40.00 | 39.97 | 39.97 | 289 | -0.04(-0.11%) |
Nov 10, 2023 | 40.01 | 40.01 | 40.01 | 40.01 | 100 | +0.62(+1.58%) |
Nov 09, 2023 | 39.71 | 39.77 | 39.39 | 39.39 | 1,719 | -0.32(-0.80%) |
Nov 08, 2023 | 39.65 | 39.71 | 39.65 | 39.71 | 166 | +0.08(+0.21%) |
Nov 07, 2023 | 41.08 | 41.08 | 39.63 | 39.63 | 2,185 | +0.06(+0.14%) |
Nov 06, 2023 | 39.57 | 39.57 | 39.57 | 39.57 | 31 | -0.04(-0.10%) |
Nov 03, 2023 | 39.71 | 39.71 | 39.61 | 39.61 | 1,260 | +0.60(+1.53%) |
Nov 02, 2023 | 39.01 | 39.01 | 39.01 | 39.01 | 49 | +0.75(+1.97%) |