Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.27 | 45.35 | 45.23 | 45.31 | 45,640 | +0.19(+0.42%) |
Jan 30, 2024 | 45.09 | 45.12 | 45.01 | 45.12 | 13,589 | +0.09(+0.21%) |
Jan 29, 2024 | 44.94 | 45.03 | 44.92 | 45.02 | 23,523 | +0.17(+0.37%) |
Jan 26, 2024 | 44.85 | 44.88 | 44.82 | 44.86 | 14,855 | +0.02(+0.04%) |
Jan 25, 2024 | 44.83 | 44.86 | 44.75 | 44.84 | 33,272 | +0.13(+0.29%) |
Jan 24, 2024 | 44.93 | 44.93 | 44.70 | 44.71 | 157,363 | -0.08(-0.19%) |
Jan 23, 2024 | 44.82 | 44.82 | 44.75 | 44.79 | 85,034 | -0.09(-0.21%) |
Jan 22, 2024 | 44.91 | 44.94 | 44.88 | 44.89 | 19,206 | +0.08(+0.18%) |
Jan 19, 2024 | 44.74 | 44.81 | 44.70 | 44.81 | 15,916 | +0.05(+0.11%) |
Jan 18, 2024 | 44.83 | 44.84 | 44.73 | 44.76 | 12,598 | -0.08(-0.19%) |
Jan 17, 2024 | 44.81 | 44.88 | 44.78 | 44.84 | 9,676 | -0.09(-0.21%) |
Jan 16, 2024 | 45.05 | 45.08 | 44.91 | 44.94 | 37,929 | -0.27(-0.60%) |
Jan 12, 2024 | 45.20 | 45.26 | 45.18 | 45.21 | 15,844 | +0.07(+0.15%) |
Jan 11, 2024 | 44.98 | 45.14 | 44.95 | 45.14 | 14,289 | +0.17(+0.37%) |
Jan 10, 2024 | 45.05 | 45.06 | 44.96 | 44.97 | 30,415 | -0.03(-0.07%) |
Jan 09, 2024 | 44.96 | 45.00 | 44.96 | 45.00 | 23,400 | -0.03(-0.07%) |
Jan 08, 2024 | 44.86 | 45.04 | 44.86 | 45.03 | 24,220 | +0.19(+0.41%) |
Jan 05, 2024 | 44.80 | 45.01 | 44.80 | 44.85 | 22,104 | -0.13(-0.28%) |
Jan 04, 2024 | 44.95 | 45.03 | 44.95 | 44.98 | 19,225 | -0.18(-0.39%) |
Jan 03, 2024 | 44.98 | 45.17 | 44.97 | 45.15 | 13,050 | +0.03(+0.07%) |
Jan 02, 2024 | 45.09 | 45.15 | 45.08 | 45.12 | 25,171 | -0.16(-0.36%) |
Dec 29, 2023 | 45.29 | 45.34 | 45.24 | 45.28 | 14,139 | -0.08(-0.18%) |
Dec 28, 2023 | 45.40 | 45.43 | 45.32 | 45.37 | 21,698 | -0.09(-0.19%) |
Dec 27, 2023 | 45.31 | 45.46 | 45.30 | 45.46 | 23,410 | +0.29(+0.64%) |
Dec 26, 2023 | 45.12 | 45.17 | 45.12 | 45.17 | 15,300 | +0.06(+0.13%) |
Dec 22, 2023 | 45.24 | 45.24 | 45.09 | 45.11 | 28,490 | -0.06(-0.13%) |
Dec 21, 2023 | 45.25 | 45.26 | 45.13 | 45.17 | 19,757 | -0.02(-0.05%) |
Dec 20, 2023 | 45.09 | 45.32 | 45.04 | 45.19 | 25,075 | +0.15(+0.32%) |
Dec 19, 2023 | 44.99 | 45.07 | 44.99 | 45.04 | 25,111 | +0.08(+0.17%) |
Dec 18, 2023 | 44.94 | 44.97 | 44.89 | 44.97 | 19,006 | -0.06(-0.13%) |
Dec 15, 2023 | 44.99 | 45.06 | 44.97 | 45.02 | 11,709 | -0.04(-0.09%) |
Dec 14, 2023 | 44.89 | 45.07 | 44.88 | 45.06 | 35,442 | +0.40(+0.88%) |
Dec 13, 2023 | 44.26 | 44.67 | 44.25 | 44.67 | 26,454 | +0.51(+1.16%) |
Dec 12, 2023 | 44.04 | 44.17 | 44.04 | 44.16 | 15,603 | +0.11(+0.25%) |
Dec 11, 2023 | 44.00 | 44.05 | 43.98 | 44.04 | 8,674 | -0.05(-0.12%) |
Dec 08, 2023 | 44.08 | 44.11 | 43.99 | 44.10 | 22,595 | -0.18(-0.40%) |
Dec 07, 2023 | 44.20 | 44.33 | 44.20 | 44.27 | 31,844 | -0.03(-0.07%) |
Dec 06, 2023 | 44.18 | 44.33 | 44.18 | 44.30 | 31,300 | +0.20(+0.45%) |
Dec 05, 2023 | 43.96 | 44.14 | 43.96 | 44.10 | 14,440 | +0.26(+0.59%) |
Dec 04, 2023 | 43.84 | 43.87 | 43.77 | 43.84 | 28,046 | -0.11(-0.24%) |
Dec 01, 2023 | 43.59 | 43.96 | 43.59 | 43.95 | 19,670 | +0.33(+0.76%) |
Nov 30, 2023 | 43.66 | 43.66 | 43.49 | 43.62 | 21,983 | -0.13(-0.30%) |
Nov 29, 2023 | 43.65 | 43.75 | 43.65 | 43.75 | 49,558 | +0.21(+0.48%) |
Nov 28, 2023 | 43.40 | 43.54 | 43.38 | 43.54 | 30,169 | +0.13(+0.29%) |
Nov 27, 2023 | 43.23 | 43.41 | 43.23 | 43.41 | 254,210 | +0.24(+0.56%) |
Nov 24, 2023 | 43.18 | 43.18 | 43.16 | 43.17 | 10,914 | -0.16(-0.36%) |
Nov 22, 2023 | 43.39 | 43.39 | 43.25 | 43.33 | 31,380 | +0.04(+0.09%) |
Nov 21, 2023 | 43.25 | 43.30 | 43.21 | 43.29 | 8,971 | +0.03(+0.08%) |
Nov 20, 2023 | 43.12 | 43.25 | 43.12 | 43.25 | 20,976 | +0.07(+0.15%) |
Nov 17, 2023 | 43.16 | 43.24 | 43.10 | 43.19 | 38,741 | +0.10(+0.24%) |
Nov 16, 2023 | 43.08 | 43.13 | 43.07 | 43.09 | 20,665 | +0.18(+0.41%) |
Nov 15, 2023 | 42.93 | 42.94 | 42.86 | 42.91 | 321,626 | -0.22(-0.51%) |
Nov 14, 2023 | 43.05 | 43.15 | 43.05 | 43.13 | 34,329 | +0.48(+1.13%) |
Nov 13, 2023 | 42.46 | 42.66 | 42.44 | 42.65 | 24,290 | -0.01(-0.02%) |
Nov 10, 2023 | 42.71 | 42.73 | 42.61 | 42.66 | 301,552 | +0.07(+0.16%) |
Nov 09, 2023 | 42.81 | 43.05 | 42.57 | 42.59 | 34,083 | -0.32(-0.75%) |
Nov 08, 2023 | 42.73 | 42.91 | 42.73 | 42.91 | 362,086 | +0.22(+0.51%) |
Nov 07, 2023 | 42.59 | 42.77 | 42.59 | 42.69 | 30,210 | +0.21(+0.49%) |
Nov 06, 2023 | 42.52 | 42.62 | 42.45 | 42.48 | 60,400 | -0.18(-0.43%) |
Nov 03, 2023 | 42.75 | 42.84 | 42.66 | 42.67 | 65,450 | +0.23(+0.54%) |
Nov 02, 2023 | 42.37 | 42.47 | 42.33 | 42.44 | 27,282 | +0.34(+0.80%) |