Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.85 | 44.94 | 44.85 | 44.90 | 31,125 | +0.24(+0.53%) |
Jan 30, 2024 | 44.65 | 44.66 | 44.54 | 44.66 | 27,417 | +0.08(+0.18%) |
Jan 29, 2024 | 44.43 | 44.58 | 44.43 | 44.58 | 68,612 | +0.14(+0.32%) |
Jan 26, 2024 | 44.45 | 44.45 | 44.37 | 44.44 | 88,464 | +0.02(+0.04%) |
Jan 25, 2024 | 44.36 | 44.44 | 44.29 | 44.43 | 10,654 | +0.08(+0.18%) |
Jan 24, 2024 | 44.35 | 44.40 | 44.30 | 44.35 | 17,823 | -0.03(-0.07%) |
Jan 23, 2024 | 44.40 | 44.97 | 44.30 | 44.38 | 113,528 | -0.02(-0.05%) |
Jan 22, 2024 | 44.41 | 44.46 | 44.34 | 44.40 | 12,243 | +0.02(+0.05%) |
Jan 19, 2024 | 44.59 | 44.59 | 44.29 | 44.37 | 15,134 | -0.06(-0.14%) |
Jan 18, 2024 | 44.60 | 44.60 | 44.41 | 44.44 | 30,831 | -0.17(-0.37%) |
Jan 17, 2024 | 44.71 | 44.71 | 44.50 | 44.60 | 11,993 | -0.07(-0.15%) |
Jan 16, 2024 | 44.80 | 44.80 | 44.61 | 44.67 | 21,303 | -0.15(-0.33%) |
Jan 12, 2024 | 44.89 | 44.91 | 44.70 | 44.82 | 19,630 | -0.00(-0.00%) |
Jan 11, 2024 | 44.77 | 44.87 | 44.71 | 44.82 | 8,947 | +0.08(+0.18%) |
Jan 10, 2024 | 44.82 | 44.82 | 44.71 | 44.74 | 8,979 | +0.06(+0.13%) |
Jan 09, 2024 | 44.84 | 44.86 | 44.68 | 44.68 | 9,526 | -0.15(-0.34%) |
Jan 08, 2024 | 44.69 | 44.86 | 44.69 | 44.84 | 8,661 | +0.16(+0.36%) |
Jan 05, 2024 | 44.67 | 44.75 | 44.67 | 44.67 | 15,211 | -0.03(-0.07%) |
Jan 04, 2024 | 44.71 | 44.74 | 44.67 | 44.70 | 35,748 | -0.08(-0.19%) |
Jan 03, 2024 | 44.75 | 44.84 | 44.66 | 44.79 | 19,174 | +0.07(+0.17%) |
Jan 02, 2024 | 44.76 | 44.80 | 44.63 | 44.71 | 38,496 | +0.04(+0.09%) |
Dec 29, 2023 | 44.75 | 44.93 | 44.67 | 44.67 | 48,490 | -0.08(-0.18%) |
Dec 28, 2023 | 44.78 | 44.85 | 44.71 | 44.75 | 34,244 | -0.05(-0.11%) |
Dec 27, 2023 | 44.83 | 44.89 | 44.70 | 44.80 | 28,484 | +0.07(+0.15%) |
Dec 26, 2023 | 44.76 | 44.76 | 44.68 | 44.74 | 9,311 | +0.00(+0.01%) |
Dec 22, 2023 | 44.75 | 44.77 | 44.62 | 44.73 | 67,630 | +0.18(+0.40%) |
Dec 21, 2023 | 44.68 | 44.74 | 44.56 | 44.56 | 98,460 | -0.07(-0.16%) |
Dec 20, 2023 | 44.57 | 44.69 | 44.53 | 44.63 | 12,903 | +0.08(+0.17%) |
Dec 19, 2023 | 44.62 | 44.62 | 44.51 | 44.55 | 9,688 | +0.03(+0.08%) |
Dec 18, 2023 | 44.54 | 44.55 | 44.51 | 44.52 | 16,701 | +0.03(+0.08%) |
Dec 15, 2023 | 44.54 | 44.61 | 44.43 | 44.48 | 18,031 | +0.06(+0.14%) |
Dec 14, 2023 | 44.35 | 44.47 | 44.25 | 44.42 | 33,088 | +0.27(+0.60%) |
Dec 13, 2023 | 43.94 | 44.31 | 43.85 | 44.15 | 12,339 | +0.32(+0.74%) |
Dec 12, 2023 | 43.84 | 43.97 | 43.81 | 43.83 | 23,376 | -0.10(-0.22%) |
Dec 11, 2023 | 43.87 | 44.20 | 43.79 | 43.93 | 16,628 | +0.08(+0.18%) |
Dec 08, 2023 | 43.85 | 43.86 | 43.78 | 43.85 | 21,799 | +0.00(+0.00%) |
Dec 07, 2023 | 43.85 | 43.96 | 43.82 | 43.85 | 94,354 | +0.04(+0.09%) |
Dec 06, 2023 | 43.77 | 43.88 | 43.73 | 43.81 | 20,825 | +0.04(+0.10%) |
Dec 05, 2023 | 43.78 | 43.82 | 43.72 | 43.77 | 15,435 | +0.11(+0.26%) |
Dec 04, 2023 | 43.69 | 43.70 | 43.56 | 43.66 | 36,308 | -0.08(-0.18%) |
Dec 01, 2023 | 43.48 | 43.74 | 43.48 | 43.73 | 17,959 | +0.23(+0.52%) |
Nov 30, 2023 | 43.42 | 43.52 | 43.40 | 43.51 | 39,154 | -0.00(-0.01%) |
Nov 29, 2023 | 43.37 | 43.54 | 43.33 | 43.51 | 31,070 | +0.29(+0.68%) |
Nov 28, 2023 | 43.15 | 43.22 | 43.12 | 43.22 | 9,791 | +0.13(+0.31%) |
Nov 27, 2023 | 43.04 | 43.09 | 43.00 | 43.09 | 19,164 | +0.15(+0.35%) |
Nov 24, 2023 | 42.97 | 42.97 | 42.93 | 42.93 | 4,847 | -0.08(-0.19%) |
Nov 22, 2023 | 42.98 | 43.02 | 42.91 | 43.02 | 27,490 | +0.12(+0.27%) |
Nov 21, 2023 | 42.86 | 42.90 | 42.86 | 42.90 | 25,987 | +0.06(+0.14%) |
Nov 20, 2023 | 42.81 | 42.99 | 42.77 | 42.84 | 129,052 | +0.11(+0.26%) |
Nov 17, 2023 | 42.73 | 42.76 | 42.65 | 42.73 | 17,945 | +0.10(+0.23%) |
Nov 16, 2023 | 42.48 | 42.73 | 42.48 | 42.63 | 7,242 | +0.09(+0.22%) |
Nov 15, 2023 | 42.52 | 42.59 | 42.41 | 42.54 | 25,090 | -0.05(-0.11%) |
Nov 14, 2023 | 42.46 | 42.71 | 42.40 | 42.59 | 14,944 | +0.37(+0.87%) |
Nov 13, 2023 | 42.09 | 42.26 | 42.09 | 42.22 | 5,686 | +0.00(+0.01%) |
Nov 10, 2023 | 42.27 | 42.27 | 42.04 | 42.22 | 9,140 | +0.18(+0.42%) |
Nov 09, 2023 | 42.20 | 42.27 | 42.02 | 42.04 | 10,370 | -0.15(-0.36%) |
Nov 08, 2023 | 42.20 | 42.27 | 42.09 | 42.19 | 4,954 | +0.17(+0.41%) |
Nov 07, 2023 | 41.99 | 42.13 | 41.99 | 42.02 | 15,901 | +0.31(+0.75%) |
Nov 06, 2023 | 41.64 | 41.85 | 41.64 | 41.71 | 35,041 | -0.10(-0.23%) |
Nov 03, 2023 | 41.99 | 42.04 | 41.78 | 41.81 | 11,860 | +0.25(+0.61%) |
Nov 02, 2023 | 41.33 | 41.55 | 41.33 | 41.55 | 61,732 | +0.36(+0.88%) |