Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.13 | 46.20 | 45.70 | 45.70 | 3,168 | -0.54(-1.18%) |
Jan 30, 2024 | 46.09 | 46.24 | 46.09 | 46.24 | 447 | +0.14(+0.30%) |
Jan 29, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 70 | +0.23(+0.50%) |
Jan 26, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 100 | +0.04(+0.09%) |
Jan 25, 2024 | 45.58 | 45.83 | 45.49 | 45.83 | 720 | +0.38(+0.83%) |
Jan 24, 2024 | 45.87 | 45.88 | 45.45 | 45.45 | 1,032 | -0.53(-1.15%) |
Jan 23, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 288 | -0.02(-0.04%) |
Jan 22, 2024 | 45.94 | 46.00 | 45.94 | 46.00 | 228 | +0.21(+0.46%) |
Jan 19, 2024 | 45.67 | 45.79 | 45.67 | 45.79 | 483 | +0.13(+0.28%) |
Jan 18, 2024 | 45.39 | 45.66 | 45.39 | 45.66 | 470 | +0.14(+0.32%) |
Jan 17, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 70 | -0.23(-0.51%) |
Jan 16, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 193 | -0.51(-1.09%) |
Jan 12, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 376 | +0.07(+0.15%) |
Jan 11, 2024 | 46.10 | 46.19 | 46.10 | 46.19 | 139 | -0.22(-0.47%) |
Jan 10, 2024 | 46.45 | 46.45 | 46.40 | 46.40 | 306 | +0.08(+0.18%) |
Jan 09, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 179 | -0.24(-0.52%) |
Jan 08, 2024 | 46.39 | 46.56 | 46.39 | 46.56 | 436 | +0.31(+0.68%) |
Jan 05, 2024 | 46.20 | 46.32 | 46.20 | 46.25 | 2,427 | -0.06(-0.13%) |
Jan 04, 2024 | 46.34 | 46.37 | 46.31 | 46.31 | 1,979 | -0.10(-0.22%) |
Jan 03, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 38 | -0.58(-1.24%) |
Jan 02, 2024 | 47.10 | 47.13 | 46.87 | 46.99 | 2,260 | +0.13(+0.27%) |
Dec 29, 2023 | 47.01 | 47.01 | 46.86 | 46.86 | 164 | -0.15(-0.33%) |
Dec 28, 2023 | 46.97 | 47.02 | 46.97 | 47.02 | 1,146 | +0.08(+0.17%) |
Dec 27, 2023 | 46.94 | 46.94 | 46.94 | 46.94 | 280 | -0.06(-0.12%) |
Dec 26, 2023 | 46.89 | 47.10 | 46.89 | 46.99 | 629 | +0.21(+0.46%) |
Dec 22, 2023 | 46.45 | 46.89 | 46.45 | 46.78 | 6,161 | +0.30(+0.65%) |
Dec 21, 2023 | 46.20 | 46.57 | 46.13 | 46.48 | 5,163 | +0.29(+0.64%) |
Dec 20, 2023 | 46.19 | 46.19 | 46.19 | 46.19 | 3,003 | -1.09(-2.30%) |
Dec 19, 2023 | 47.27 | 47.27 | 47.27 | 47.27 | 2,601 | +0.38(+0.82%) |
Dec 18, 2023 | 46.90 | 46.93 | 46.89 | 46.89 | 1,572 | -0.01(-0.01%) |
Dec 15, 2023 | 47.03 | 47.03 | 46.90 | 46.90 | 1,566 | -0.41(-0.86%) |
Dec 14, 2023 | 47.44 | 47.44 | 47.28 | 47.30 | 1,239 | +0.29(+0.62%) |
Dec 13, 2023 | 46.04 | 47.01 | 46.01 | 47.01 | 2,020 | +1.12(+2.43%) |
Dec 12, 2023 | 45.79 | 45.93 | 45.79 | 45.89 | 1,894 | +0.08(+0.17%) |
Dec 11, 2023 | 45.77 | 45.82 | 45.72 | 45.82 | 1,042 | +0.17(+0.37%) |
Dec 08, 2023 | 45.64 | 45.73 | 45.64 | 45.65 | 1,611 | -0.10(-0.21%) |
Dec 07, 2023 | 45.67 | 45.75 | 45.67 | 45.75 | 1,133 | +0.25(+0.56%) |
Dec 06, 2023 | 45.49 | 45.49 | 45.49 | 45.49 | 485 | +0.01(+0.02%) |
Dec 05, 2023 | 45.52 | 45.52 | 45.48 | 45.48 | 203 | -0.41(-0.88%) |
Dec 04, 2023 | 45.83 | 45.89 | 45.83 | 45.89 | 153 | +0.39(+0.86%) |
Dec 01, 2023 | 44.92 | 45.50 | 44.92 | 45.50 | 520 | +0.70(+1.55%) |
Nov 30, 2023 | 44.56 | 44.80 | 44.56 | 44.80 | 258 | +0.39(+0.88%) |
Nov 29, 2023 | 44.62 | 44.62 | 44.41 | 44.41 | 2,224 | -0.04(-0.09%) |
Nov 28, 2023 | 44.45 | 44.45 | 44.45 | 44.45 | 56 | -0.12(-0.27%) |
Nov 27, 2023 | 44.57 | 44.57 | 44.57 | 44.57 | 135 | -0.09(-0.20%) |
Nov 24, 2023 | 44.66 | 44.66 | 44.66 | 44.66 | 100 | +0.11(+0.26%) |
Nov 22, 2023 | 44.54 | 44.54 | 44.54 | 44.54 | 100 | +0.23(+0.52%) |
Nov 21, 2023 | 44.28 | 44.31 | 44.25 | 44.31 | 483 | -0.01(-0.01%) |
Nov 20, 2023 | 44.30 | 44.32 | 44.24 | 44.32 | 891 | -0.05(-0.12%) |
Nov 17, 2023 | 44.31 | 44.37 | 44.31 | 44.37 | 363 | +0.14(+0.32%) |
Nov 16, 2023 | 44.23 | 44.23 | 44.23 | 44.23 | 13 | -0.17(-0.38%) |
Nov 15, 2023 | 44.41 | 44.43 | 44.40 | 44.40 | 696 | +0.24(+0.54%) |
Nov 14, 2023 | 44.16 | 44.16 | 44.16 | 44.16 | 119 | +1.27(+2.97%) |
Nov 13, 2023 | 42.75 | 42.89 | 42.75 | 42.89 | 2,079 | -0.00(-0.01%) |
Nov 10, 2023 | 42.80 | 42.89 | 42.80 | 42.89 | 541 | +0.27(+0.63%) |
Nov 09, 2023 | 42.85 | 42.85 | 42.62 | 42.62 | 297 | -0.33(-0.77%) |
Nov 08, 2023 | 42.89 | 42.95 | 42.88 | 42.95 | 660 | -0.19(-0.45%) |
Nov 07, 2023 | 43.15 | 43.15 | 43.15 | 43.15 | 58 | -0.33(-0.75%) |
Nov 06, 2023 | 43.71 | 43.71 | 43.42 | 43.47 | 427 | -0.25(-0.57%) |
Nov 03, 2023 | 43.73 | 43.73 | 43.73 | 43.73 | 100 | +0.69(+1.60%) |
Nov 02, 2023 | 42.52 | 43.04 | 42.52 | 43.04 | 111 | +0.86(+2.03%) |