Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.30 | 48.30 | 47.72 | 47.72 | 14,600 | -0.24(-0.50%) |
Jan 30, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 0 | -0.11(-0.23%) |
Jan 29, 2024 | 47.76 | 48.07 | 47.76 | 48.07 | 729 | +0.28(+0.59%) |
Jan 26, 2024 | 47.99 | 47.99 | 47.79 | 47.79 | 2,029 | +0.24(+0.51%) |
Jan 25, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 0 | +0.14(+0.29%) |
Jan 24, 2024 | 47.73 | 47.73 | 47.41 | 47.41 | 13,190 | +0.34(+0.72%) |
Jan 23, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 10 | -0.08(-0.17%) |
Jan 22, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 93 | +0.15(+0.31%) |
Jan 19, 2024 | 46.80 | 47.00 | 46.80 | 47.00 | 6,182 | +0.19(+0.40%) |
Jan 18, 2024 | 46.48 | 46.82 | 46.48 | 46.82 | 161 | +0.35(+0.74%) |
Jan 17, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 23 | -0.46(-0.99%) |
Jan 16, 2024 | 47.08 | 47.08 | 46.83 | 46.94 | 2,669 | -0.76(-1.60%) |
Jan 12, 2024 | 47.58 | 47.70 | 47.58 | 47.70 | 133 | +0.17(+0.36%) |
Jan 11, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 25 | -0.03(-0.06%) |
Jan 10, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 23 | +0.23(+0.48%) |
Jan 09, 2024 | 47.40 | 47.40 | 47.33 | 47.33 | 200 | -0.41(-0.86%) |
Jan 08, 2024 | 47.46 | 47.74 | 47.46 | 47.74 | 2,144 | +0.51(+1.09%) |
Jan 05, 2024 | 47.14 | 47.23 | 47.14 | 47.23 | 775 | +0.03(+0.07%) |
Jan 04, 2024 | 47.39 | 47.39 | 47.20 | 47.20 | 188 | +0.10(+0.22%) |
Jan 03, 2024 | 47.13 | 47.13 | 47.09 | 47.09 | 824 | -0.31(-0.65%) |
Jan 02, 2024 | 47.45 | 47.45 | 47.40 | 47.40 | 679 | -0.55(-1.14%) |
Dec 29, 2023 | 48.01 | 48.01 | 47.95 | 47.95 | 576 | +0.02(+0.03%) |
Dec 28, 2023 | 47.93 | 47.93 | 47.93 | 47.93 | 2 | -0.15(-0.31%) |
Dec 27, 2023 | 48.06 | 48.13 | 48.06 | 48.08 | 4,341 | +0.22(+0.46%) |
Dec 26, 2023 | 47.96 | 47.96 | 47.86 | 47.86 | 1,480 | +0.27(+0.57%) |
Dec 22, 2023 | 48.68 | 48.68 | 47.59 | 47.59 | 543 | +0.06(+0.13%) |
Dec 21, 2023 | 47.52 | 47.52 | 47.52 | 47.52 | 0 | +0.71(+1.52%) |
Dec 20, 2023 | 47.32 | 47.32 | 46.81 | 46.81 | 7,538 | -0.46(-0.97%) |
Dec 19, 2023 | 47.21 | 47.27 | 47.21 | 47.27 | 965 | +0.42(+0.90%) |
Dec 18, 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 17 | +0.10(+0.21%) |
Dec 15, 2023 | 46.92 | 47.03 | 46.75 | 46.75 | 3,250 | -0.48(-1.02%) |
Dec 14, 2023 | 47.38 | 47.38 | 47.23 | 47.23 | 430 | +0.46(+0.98%) |
Dec 13, 2023 | 45.93 | 46.78 | 45.91 | 46.78 | 361 | +0.72(+1.56%) |
Dec 12, 2023 | 46.04 | 46.06 | 46.04 | 46.06 | 2,088 | +0.05(+0.10%) |
Dec 11, 2023 | 46.01 | 46.01 | 46.01 | 46.01 | 0 | +0.10(+0.22%) |
Dec 08, 2023 | 45.78 | 45.91 | 45.78 | 45.91 | 877 | +0.06(+0.13%) |
Dec 07, 2023 | 45.85 | 45.85 | 45.85 | 45.85 | 0 | +0.24(+0.52%) |
Dec 06, 2023 | 45.61 | 45.61 | 45.61 | 45.61 | 7 | +0.15(+0.32%) |
Dec 05, 2023 | 45.47 | 45.47 | 45.47 | 45.47 | 14 | -0.16(-0.34%) |
Dec 04, 2023 | 45.56 | 45.62 | 45.56 | 45.62 | 1,372 | -0.29(-0.64%) |
Dec 01, 2023 | 45.92 | 45.92 | 45.92 | 45.92 | 132 | +0.42(+0.93%) |
Nov 30, 2023 | 45.44 | 45.52 | 45.44 | 45.49 | 2,808 | +0.13(+0.29%) |
Nov 29, 2023 | 45.36 | 45.36 | 45.36 | 45.36 | 6 | +0.14(+0.31%) |
Nov 28, 2023 | 45.15 | 45.23 | 45.15 | 45.23 | 466 | +0.01(+0.03%) |
Nov 27, 2023 | 45.23 | 45.31 | 45.21 | 45.21 | 15,051 | -0.13(-0.29%) |
Nov 24, 2023 | 45.08 | 45.34 | 45.08 | 45.34 | 461 | +0.44(+0.97%) |
Nov 22, 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 4,127 | -0.01(-0.02%) |
Nov 21, 2023 | 44.91 | 44.91 | 44.91 | 44.91 | 41 | -0.12(-0.27%) |
Nov 20, 2023 | 45.08 | 45.08 | 45.01 | 45.03 | 1,232 | +0.16(+0.37%) |
Nov 17, 2023 | 44.87 | 44.87 | 44.87 | 44.87 | 100 | +0.61(+1.38%) |
Nov 16, 2023 | 44.25 | 44.25 | 44.25 | 44.25 | 1 | -0.04(-0.10%) |
Nov 15, 2023 | 44.39 | 44.39 | 44.30 | 44.30 | 156 | -0.08(-0.18%) |
Nov 14, 2023 | 44.46 | 44.46 | 44.38 | 44.38 | 1,781 | +1.04(+2.39%) |
Nov 13, 2023 | 43.43 | 43.43 | 43.34 | 43.34 | 11,121 | +0.12(+0.27%) |
Nov 10, 2023 | 43.09 | 43.23 | 43.09 | 43.23 | 182 | +0.16(+0.38%) |
Nov 09, 2023 | 43.06 | 43.06 | 43.06 | 43.06 | 34 | -0.01(-0.01%) |
Nov 08, 2023 | 43.25 | 43.25 | 43.07 | 43.07 | 26,118 | +0.03(+0.07%) |
Nov 07, 2023 | 43.04 | 43.04 | 43.04 | 43.04 | 151 | -0.25(-0.57%) |
Nov 06, 2023 | 43.42 | 43.42 | 43.28 | 43.28 | 5,399 | -0.20(-0.47%) |
Nov 03, 2023 | 43.49 | 43.49 | 43.49 | 43.49 | 0 | +0.45(+1.05%) |
Nov 02, 2023 | 43.03 | 43.03 | 43.03 | 43.03 | 1 | +0.96(+2.28%) |