Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.70 | 46.74 | 46.55 | 46.74 | 36,646 | +0.44(+0.94%) |
Jan 30, 2024 | 46.28 | 46.31 | 46.10 | 46.31 | 62,016 | +0.12(+0.26%) |
Jan 29, 2024 | 46.02 | 46.23 | 45.98 | 46.19 | 48,916 | +0.36(+0.78%) |
Jan 26, 2024 | 45.79 | 45.89 | 45.74 | 45.83 | 16,452 | -0.10(-0.21%) |
Jan 25, 2024 | 45.84 | 45.93 | 45.79 | 45.93 | 2,442 | +0.26(+0.58%) |
Jan 24, 2024 | 46.07 | 47.38 | 45.66 | 45.66 | 760,593 | -0.21(-0.46%) |
Jan 23, 2024 | 45.80 | 45.88 | 45.78 | 45.87 | 27,344 | -0.16(-0.35%) |
Jan 22, 2024 | 46.12 | 46.12 | 46.00 | 46.03 | 44,960 | +0.20(+0.43%) |
Jan 19, 2024 | 45.75 | 45.84 | 45.67 | 45.84 | 53,703 | +0.02(+0.04%) |
Jan 18, 2024 | 45.95 | 45.95 | 45.77 | 45.82 | 35,258 | -0.18(-0.39%) |
Jan 17, 2024 | 45.94 | 46.07 | 45.94 | 46.00 | 74,485 | -0.15(-0.32%) |
Jan 16, 2024 | 46.43 | 46.43 | 46.07 | 46.15 | 11,183 | -0.50(-1.07%) |
Jan 12, 2024 | 46.76 | 46.76 | 46.60 | 46.65 | 6,298 | +0.08(+0.18%) |
Jan 11, 2024 | 46.39 | 46.57 | 46.28 | 46.56 | 4,870 | +0.26(+0.56%) |
Jan 10, 2024 | 46.42 | 46.45 | 46.30 | 46.30 | 22,054 | -0.15(-0.33%) |
Jan 09, 2024 | 46.48 | 46.49 | 46.41 | 46.45 | 19,652 | -0.01(-0.02%) |
Jan 08, 2024 | 46.49 | 46.59 | 46.43 | 46.46 | 9,438 | +0.22(+0.47%) |
Jan 05, 2024 | 46.62 | 46.64 | 46.23 | 46.24 | 19,073 | -0.26(-0.56%) |
Jan 04, 2024 | 46.56 | 46.58 | 46.45 | 46.50 | 12,497 | -0.40(-0.86%) |
Jan 03, 2024 | 46.59 | 46.92 | 46.57 | 46.91 | 23,370 | +0.15(+0.33%) |
Jan 02, 2024 | 46.76 | 46.81 | 46.72 | 46.75 | 25,444 | -0.21(-0.44%) |
Dec 29, 2023 | 47.02 | 47.13 | 46.95 | 46.96 | 4,316 | -0.22(-0.47%) |
Dec 28, 2023 | 47.26 | 47.36 | 47.13 | 47.18 | 3,329 | -0.19(-0.39%) |
Dec 27, 2023 | 47.19 | 47.39 | 47.12 | 47.37 | 6,607 | +0.50(+1.07%) |
Dec 26, 2023 | 46.89 | 46.90 | 46.81 | 46.87 | 5,279 | +0.07(+0.15%) |
Dec 22, 2023 | 46.90 | 46.91 | 46.74 | 46.80 | 2,455 | -0.07(-0.15%) |
Dec 21, 2023 | 47.13 | 47.13 | 46.84 | 46.87 | 3,296 | -0.12(-0.26%) |
Dec 20, 2023 | 46.82 | 46.99 | 46.74 | 46.99 | 4,116 | +0.30(+0.63%) |
Dec 19, 2023 | 46.83 | 46.83 | 46.67 | 46.69 | 2,785 | +0.10(+0.21%) |
Dec 18, 2023 | 46.54 | 46.61 | 46.54 | 46.59 | 49,013 | -0.20(-0.42%) |
Dec 15, 2023 | 46.75 | 46.81 | 46.70 | 46.79 | 26,048 | +0.01(+0.02%) |
Dec 14, 2023 | 46.78 | 46.78 | 46.60 | 46.78 | 244,544 | +0.64(+1.38%) |
Dec 13, 2023 | 45.56 | 46.15 | 45.56 | 46.15 | 1,390 | +0.77(+1.69%) |
Dec 12, 2023 | 45.20 | 45.40 | 45.20 | 45.38 | 934 | +0.15(+0.32%) |
Dec 11, 2023 | 45.04 | 45.23 | 45.04 | 45.23 | 77,036 | -0.03(-0.06%) |
Dec 08, 2023 | 45.29 | 45.34 | 45.14 | 45.26 | 1,661 | -0.35(-0.76%) |
Dec 07, 2023 | 45.54 | 45.65 | 45.54 | 45.61 | 3,100 | -0.08(-0.18%) |
Dec 06, 2023 | 45.61 | 45.74 | 45.61 | 45.69 | 2,982 | +0.31(+0.68%) |
Dec 05, 2023 | 45.17 | 45.38 | 45.17 | 45.38 | 78,934 | +0.49(+1.10%) |
Dec 04, 2023 | 44.94 | 44.95 | 44.76 | 44.89 | 3,971 | -0.14(-0.31%) |
Dec 01, 2023 | 44.66 | 45.06 | 44.66 | 45.02 | 22,369 | +0.50(+1.13%) |
Nov 30, 2023 | 44.51 | 44.52 | 44.45 | 44.52 | 9,256 | -0.28(-0.63%) |
Nov 29, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 206 | +0.33(+0.75%) |
Nov 28, 2023 | 44.48 | 44.48 | 44.46 | 44.47 | 896 | +0.16(+0.37%) |
Nov 27, 2023 | 44.01 | 44.31 | 44.01 | 44.31 | 1,153 | +0.44(+1.00%) |
Nov 24, 2023 | 43.87 | 43.87 | 43.87 | 43.87 | 118 | -0.33(-0.75%) |
Nov 22, 2023 | 44.37 | 44.37 | 44.17 | 44.20 | 1,445 | +0.05(+0.10%) |
Nov 21, 2023 | 44.14 | 44.15 | 44.09 | 44.15 | 3,938 | -0.01(-0.02%) |
Nov 20, 2023 | 43.98 | 44.16 | 43.98 | 44.16 | 1,532 | +0.15(+0.35%) |
Nov 17, 2023 | 44.11 | 44.11 | 44.00 | 44.00 | 1,017 | +0.08(+0.18%) |
Nov 16, 2023 | 43.87 | 43.99 | 43.87 | 43.92 | 2,640 | +0.35(+0.81%) |
Nov 15, 2023 | 43.62 | 43.62 | 43.51 | 43.57 | 2,756 | -0.41(-0.94%) |
Nov 14, 2023 | 44.00 | 44.00 | 43.87 | 43.98 | 5,194 | +0.75(+1.75%) |
Nov 13, 2023 | 43.12 | 43.23 | 43.12 | 43.23 | 1,150 | -0.06(-0.14%) |
Nov 10, 2023 | 43.28 | 43.29 | 43.28 | 43.28 | 3,475 | +0.10(+0.24%) |
Nov 09, 2023 | 43.49 | 43.51 | 43.10 | 43.18 | 3,706 | -0.60(-1.38%) |
Nov 08, 2023 | 43.63 | 43.80 | 43.55 | 43.79 | 3,077 | +0.32(+0.74%) |
Nov 07, 2023 | 43.41 | 43.53 | 43.41 | 43.47 | 523 | +0.39(+0.90%) |
Nov 06, 2023 | 43.17 | 43.17 | 43.04 | 43.08 | 2,778 | -0.29(-0.67%) |
Nov 03, 2023 | 43.66 | 43.69 | 43.37 | 43.37 | 3,581 | +0.32(+0.75%) |
Nov 02, 2023 | 43.02 | 43.07 | 42.91 | 43.05 | 59,708 | +0.48(+1.13%) |