Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.25 | 47.41 | 46.98 | 46.98 | 5,788 | -0.80(-1.67%) |
Jan 30, 2024 | 47.77 | 47.82 | 47.70 | 47.78 | 2,691 | +0.05(+0.11%) |
Jan 29, 2024 | 47.50 | 47.73 | 47.46 | 47.73 | 3,046 | +0.29(+0.61%) |
Jan 26, 2024 | 47.51 | 47.54 | 47.37 | 47.44 | 2,545 | +0.03(+0.07%) |
Jan 25, 2024 | 47.42 | 47.46 | 47.35 | 47.41 | 2,690 | +0.19(+0.40%) |
Jan 24, 2024 | 47.47 | 47.47 | 47.22 | 47.22 | 2,191 | -0.04(-0.09%) |
Jan 23, 2024 | 47.12 | 47.26 | 47.10 | 47.26 | 3,602 | +0.15(+0.32%) |
Jan 22, 2024 | 47.20 | 47.22 | 47.08 | 47.11 | 4,682 | +0.10(+0.22%) |
Jan 19, 2024 | 46.58 | 47.01 | 46.58 | 47.01 | 2,567 | +0.53(+1.14%) |
Jan 18, 2024 | 46.19 | 46.48 | 46.10 | 46.48 | 2,881 | +0.39(+0.84%) |
Jan 17, 2024 | 46.08 | 46.09 | 45.87 | 46.09 | 6,426 | -0.21(-0.45%) |
Jan 16, 2024 | 46.44 | 46.44 | 46.19 | 46.29 | 2,572 | -0.20(-0.43%) |
Jan 12, 2024 | 46.48 | 46.49 | 46.36 | 46.49 | 2,197 | +0.09(+0.19%) |
Jan 11, 2024 | 46.18 | 46.43 | 46.18 | 46.41 | 3,362 | -0.03(-0.07%) |
Jan 10, 2024 | 46.28 | 46.49 | 46.25 | 46.44 | 6,279 | +0.26(+0.55%) |
Jan 09, 2024 | 46.08 | 46.22 | 46.07 | 46.18 | 2,163 | -0.08(-0.17%) |
Jan 08, 2024 | 45.91 | 46.26 | 45.91 | 46.26 | 1,783 | +0.64(+1.40%) |
Jan 05, 2024 | 45.78 | 45.78 | 45.55 | 45.62 | 5,069 | +0.07(+0.16%) |
Jan 04, 2024 | 45.87 | 45.88 | 45.55 | 45.55 | 5,020 | -0.13(-0.28%) |
Jan 03, 2024 | 45.79 | 45.85 | 45.67 | 45.68 | 4,537 | -0.44(-0.94%) |
Jan 02, 2024 | 46.03 | 46.25 | 46.03 | 46.12 | 3,935 | -0.20(-0.44%) |
Dec 29, 2023 | 46.56 | 46.56 | 46.23 | 46.32 | 4,187 | -0.16(-0.34%) |
Dec 28, 2023 | 46.56 | 46.57 | 46.48 | 46.48 | 6,848 | +0.05(+0.11%) |
Dec 27, 2023 | 46.46 | 46.50 | 46.43 | 46.43 | 2,536 | +0.02(+0.03%) |
Dec 26, 2023 | 46.38 | 46.46 | 46.37 | 46.42 | 1,933 | +0.18(+0.39%) |
Dec 22, 2023 | 46.35 | 46.35 | 46.20 | 46.24 | 3,326 | +0.11(+0.25%) |
Dec 21, 2023 | 46.05 | 46.12 | 45.89 | 46.12 | 3,171 | +0.38(+0.83%) |
Dec 20, 2023 | 46.38 | 46.39 | 45.74 | 45.74 | 2,986 | -0.55(-1.20%) |
Dec 19, 2023 | 46.21 | 46.30 | 46.21 | 46.30 | 4,208 | +0.23(+0.49%) |
Dec 18, 2023 | 46.07 | 46.13 | 46.07 | 46.07 | 4,795 | +0.20(+0.44%) |
Dec 15, 2023 | 45.80 | 45.93 | 45.80 | 45.87 | 2,622 | -0.01(-0.02%) |
Dec 14, 2023 | 45.95 | 46.02 | 45.81 | 45.88 | 3,366 | +0.25(+0.55%) |
Dec 13, 2023 | 45.14 | 45.63 | 45.04 | 45.63 | 4,007 | +0.59(+1.30%) |
Dec 12, 2023 | 44.96 | 45.04 | 44.94 | 45.04 | 2,994 | +0.16(+0.35%) |
Dec 11, 2023 | 44.68 | 44.89 | 44.68 | 44.89 | 4,484 | +0.21(+0.47%) |
Dec 08, 2023 | 44.71 | 44.71 | 44.53 | 44.68 | 2,790 | +0.17(+0.39%) |
Dec 07, 2023 | 44.53 | 44.56 | 44.48 | 44.51 | 3,760 | +0.29(+0.66%) |
Dec 06, 2023 | 44.47 | 44.58 | 44.22 | 44.22 | 3,143 | -0.22(-0.50%) |
Dec 05, 2023 | 44.47 | 44.57 | 44.42 | 44.44 | 3,547 | -0.11(-0.25%) |
Dec 04, 2023 | 44.39 | 44.57 | 44.39 | 44.55 | 8,095 | -0.12(-0.26%) |
Dec 01, 2023 | 44.36 | 44.68 | 44.35 | 44.67 | 5,391 | +0.34(+0.78%) |
Nov 30, 2023 | 44.22 | 44.32 | 44.14 | 44.32 | 4,544 | +0.21(+0.49%) |
Nov 29, 2023 | 44.28 | 44.28 | 44.11 | 44.11 | 1,694 | -0.05(-0.12%) |
Nov 28, 2023 | 44.27 | 44.27 | 44.12 | 44.16 | 1,718 | -0.00(-0.00%) |
Nov 27, 2023 | 44.20 | 44.23 | 44.16 | 44.16 | 5,600 | -0.05(-0.12%) |
Nov 24, 2023 | 44.23 | 44.25 | 44.20 | 44.22 | 2,698 | +0.02(+0.05%) |
Nov 22, 2023 | 44.24 | 44.24 | 44.14 | 44.19 | 3,445 | +0.19(+0.43%) |
Nov 21, 2023 | 43.97 | 44.01 | 43.89 | 44.00 | 6,647 | -0.07(-0.17%) |
Nov 20, 2023 | 43.95 | 44.13 | 43.95 | 44.08 | 5,120 | +0.29(+0.65%) |
Nov 17, 2023 | 43.84 | 43.84 | 43.75 | 43.79 | 1,743 | +0.09(+0.20%) |
Nov 16, 2023 | 43.69 | 43.71 | 43.61 | 43.71 | 2,561 | -0.05(-0.12%) |
Nov 15, 2023 | 43.80 | 43.86 | 43.76 | 43.76 | 4,502 | +0.09(+0.20%) |
Nov 14, 2023 | 43.51 | 43.78 | 43.51 | 43.67 | 8,692 | +0.84(+1.97%) |
Nov 13, 2023 | 42.70 | 42.90 | 42.68 | 42.83 | 5,502 | -0.05(-0.12%) |
Nov 10, 2023 | 42.43 | 42.88 | 42.36 | 42.88 | 2,174 | +0.63(+1.50%) |
Nov 09, 2023 | 42.54 | 42.64 | 42.25 | 42.25 | 2,753 | -0.33(-0.77%) |
Nov 08, 2023 | 42.56 | 42.63 | 42.44 | 42.58 | 5,794 | +0.07(+0.15%) |
Nov 07, 2023 | 42.39 | 42.61 | 42.39 | 42.51 | 4,499 | +0.14(+0.33%) |
Nov 06, 2023 | 42.40 | 42.43 | 42.30 | 42.37 | 9,857 | -0.03(-0.06%) |
Nov 03, 2023 | 42.32 | 42.48 | 42.32 | 42.40 | 2,172 | +0.45(+1.07%) |
Nov 02, 2023 | 41.80 | 41.98 | 41.79 | 41.95 | 5,470 | +0.68(+1.64%) |