Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.20 | 47.33 | 47.01 | 47.01 | 1,345 | -1.01(-2.10%) |
Jan 30, 2024 | 48.14 | 48.14 | 48.01 | 48.02 | 873 | -0.27(-0.56%) |
Jan 29, 2024 | 47.85 | 48.29 | 47.85 | 48.29 | 2,888 | +0.61(+1.28%) |
Jan 26, 2024 | 47.48 | 47.84 | 47.46 | 47.68 | 36,425 | -0.01(-0.02%) |
Jan 25, 2024 | 47.64 | 47.69 | 47.63 | 47.69 | 1,243 | +0.10(+0.21%) |
Jan 24, 2024 | 47.89 | 47.89 | 47.59 | 47.59 | 768 | +0.21(+0.44%) |
Jan 23, 2024 | 47.25 | 47.38 | 47.22 | 47.38 | 3,127 | +0.12(+0.25%) |
Jan 22, 2024 | 47.34 | 47.37 | 47.26 | 47.26 | 20,829 | +0.16(+0.33%) |
Jan 19, 2024 | 47.06 | 47.11 | 47.02 | 47.11 | 709 | +0.66(+1.42%) |
Jan 18, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 13 | +0.53(+1.16%) |
Jan 17, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 6 | -0.13(-0.28%) |
Jan 16, 2024 | 45.97 | 46.05 | 45.97 | 46.05 | 454 | -0.04(-0.08%) |
Jan 12, 2024 | 46.10 | 46.15 | 46.06 | 46.08 | 2,021 | +0.01(+0.02%) |
Jan 11, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 168 | +0.14(+0.30%) |
Jan 10, 2024 | 45.37 | 46.01 | 45.37 | 45.94 | 5,768 | +0.45(+1.00%) |
Jan 09, 2024 | 45.50 | 45.50 | 45.48 | 45.48 | 125 | +0.16(+0.36%) |
Jan 08, 2024 | 45.22 | 45.32 | 45.22 | 45.32 | 130 | +0.89(+2.00%) |
Jan 05, 2024 | 44.47 | 44.47 | 44.42 | 44.43 | 5,842 | +0.02(+0.05%) |
Jan 04, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 70 | -0.16(-0.35%) |
Jan 03, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 11 | -0.40(-0.88%) |
Jan 02, 2024 | 45.27 | 45.27 | 44.82 | 44.96 | 1,177 | -0.71(-1.56%) |
Dec 29, 2023 | 45.62 | 45.76 | 45.51 | 45.68 | 1,621 | -0.18(-0.39%) |
Dec 28, 2023 | 45.88 | 45.88 | 45.85 | 45.85 | 4,953 | +0.09(+0.19%) |
Dec 27, 2023 | 45.75 | 45.77 | 45.75 | 45.77 | 284 | +0.03(+0.07%) |
Dec 26, 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 91 | +0.15(+0.32%) |
Dec 22, 2023 | 45.62 | 45.69 | 45.49 | 45.59 | 14,430 | -0.01(-0.01%) |
Dec 21, 2023 | 45.59 | 45.59 | 45.59 | 45.59 | 59 | +0.46(+1.03%) |
Dec 20, 2023 | 45.76 | 45.78 | 45.13 | 45.13 | 2,871 | -0.46(-1.01%) |
Dec 19, 2023 | 45.55 | 45.59 | 45.55 | 45.59 | 195 | +0.16(+0.35%) |
Dec 18, 2023 | 45.43 | 45.43 | 45.43 | 45.43 | 5 | +0.28(+0.61%) |
Dec 15, 2023 | 45.11 | 45.15 | 45.09 | 45.15 | 349 | +0.19(+0.42%) |
Dec 14, 2023 | 44.98 | 44.99 | 44.96 | 44.96 | 616 | -0.17(-0.37%) |
Dec 13, 2023 | 45.13 | 45.13 | 45.13 | 45.13 | 3 | +0.43(+0.97%) |
Dec 12, 2023 | 44.40 | 44.70 | 44.40 | 44.70 | 2,778 | +0.22(+0.50%) |
Dec 11, 2023 | 44.35 | 44.48 | 44.35 | 44.48 | 6,075 | +0.09(+0.21%) |
Dec 08, 2023 | 44.38 | 44.41 | 44.37 | 44.39 | 2,034 | +0.21(+0.47%) |
Dec 07, 2023 | 44.18 | 44.18 | 44.18 | 44.18 | 19 | +0.53(+1.21%) |
Dec 06, 2023 | 44.18 | 44.18 | 43.65 | 43.65 | 1,488 | -0.17(-0.39%) |
Dec 05, 2023 | 43.74 | 43.86 | 43.74 | 43.82 | 3,533 | +0.15(+0.34%) |
Dec 04, 2023 | 43.69 | 43.69 | 43.57 | 43.67 | 1,978 | -0.39(-0.88%) |
Dec 01, 2023 | 44.06 | 44.06 | 44.06 | 44.06 | 100 | +0.14(+0.32%) |
Nov 30, 2023 | 43.84 | 43.92 | 43.69 | 43.92 | 404 | +0.02(+0.06%) |
Nov 29, 2023 | 44.10 | 44.10 | 43.90 | 43.90 | 417 | -0.01(-0.03%) |
Nov 28, 2023 | 43.91 | 43.91 | 43.91 | 43.91 | 8 | +0.06(+0.14%) |
Nov 27, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43 | -0.04(-0.10%) |
Nov 24, 2023 | 43.89 | 43.89 | 43.89 | 43.89 | 100 | -0.04(-0.09%) |
Nov 22, 2023 | 43.93 | 43.93 | 43.93 | 43.93 | 100 | +0.21(+0.47%) |
Nov 21, 2023 | 43.72 | 43.72 | 43.72 | 43.72 | 103 | -0.05(-0.10%) |
Nov 20, 2023 | 43.73 | 43.77 | 43.73 | 43.77 | 6,498 | +0.41(+0.95%) |
Nov 17, 2023 | 43.32 | 43.36 | 43.32 | 43.36 | 352 | +0.02(+0.05%) |
Nov 16, 2023 | 43.33 | 43.33 | 43.33 | 43.33 | 3 | +0.15(+0.35%) |
Nov 15, 2023 | 43.18 | 43.18 | 43.18 | 43.18 | 10 | -0.07(-0.16%) |
Nov 14, 2023 | 43.25 | 43.25 | 43.25 | 43.25 | 56 | +0.72(+1.69%) |
Nov 13, 2023 | 42.53 | 42.53 | 42.53 | 42.53 | 2 | -0.03(-0.07%) |
Nov 10, 2023 | 42.56 | 42.56 | 42.56 | 42.56 | 100 | +0.81(+1.94%) |
Nov 09, 2023 | 41.75 | 41.75 | 41.75 | 41.75 | 148 | -0.33(-0.79%) |
Nov 08, 2023 | 42.09 | 42.09 | 42.09 | 42.09 | 1 | +0.20(+0.48%) |
Nov 07, 2023 | 41.86 | 41.89 | 41.86 | 41.89 | 1,607 | +0.37(+0.90%) |
Nov 06, 2023 | 41.51 | 41.51 | 41.51 | 41.51 | 34 | +0.20(+0.48%) |
Nov 03, 2023 | 41.31 | 41.31 | 41.31 | 41.31 | 100 | +0.33(+0.81%) |
Nov 02, 2023 | 40.94 | 40.98 | 40.94 | 40.98 | 290 | +0.69(+1.71%) |