Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.90 | 47.12 | 46.26 | 46.30 | 54,538 | -0.75(-1.59%) |
Jan 30, 2024 | 46.99 | 47.24 | 46.99 | 47.05 | 42,382 | -0.06(-0.13%) |
Jan 29, 2024 | 46.60 | 47.14 | 46.50 | 47.11 | 51,041 | +0.56(+1.20%) |
Jan 26, 2024 | 46.57 | 46.72 | 46.46 | 46.55 | 114,276 | +0.14(+0.30%) |
Jan 25, 2024 | 46.08 | 46.41 | 45.97 | 46.41 | 159,226 | +0.51(+1.11%) |
Jan 24, 2024 | 46.48 | 46.52 | 45.88 | 45.91 | 43,597 | -0.29(-0.63%) |
Jan 23, 2024 | 46.59 | 46.61 | 46.04 | 46.19 | 91,083 | -0.35(-0.75%) |
Jan 22, 2024 | 46.47 | 46.77 | 46.38 | 46.54 | 75,200 | +0.12(+0.26%) |
Jan 19, 2024 | 46.09 | 46.50 | 45.79 | 46.42 | 112,614 | +0.40(+0.87%) |
Jan 18, 2024 | 45.76 | 46.05 | 45.51 | 46.03 | 19,822 | +0.47(+1.03%) |
Jan 17, 2024 | 45.39 | 45.60 | 45.38 | 45.56 | 23,646 | -0.35(-0.76%) |
Jan 16, 2024 | 45.63 | 45.94 | 45.47 | 45.91 | 81,463 | -0.02(-0.04%) |
Jan 12, 2024 | 46.58 | 46.63 | 45.89 | 45.93 | 18,583 | -0.65(-1.39%) |
Jan 11, 2024 | 46.58 | 46.59 | 46.06 | 46.57 | 35,848 | -0.12(-0.26%) |
Jan 10, 2024 | 46.49 | 46.74 | 46.49 | 46.69 | 63,302 | +0.22(+0.47%) |
Jan 09, 2024 | 46.54 | 46.60 | 46.37 | 46.47 | 159,906 | -0.37(-0.79%) |
Jan 08, 2024 | 46.15 | 46.88 | 46.15 | 46.84 | 285,862 | +0.65(+1.40%) |
Jan 05, 2024 | 45.76 | 46.49 | 45.76 | 46.19 | 90,204 | +0.34(+0.74%) |
Jan 04, 2024 | 45.90 | 46.19 | 45.86 | 45.86 | 66,410 | -0.11(-0.24%) |
Jan 03, 2024 | 46.62 | 46.62 | 45.93 | 45.97 | 85,051 | -1.14(-2.41%) |
Jan 02, 2024 | 47.12 | 47.39 | 46.95 | 47.10 | 14,490 | -0.32(-0.67%) |
Dec 29, 2023 | 47.55 | 47.72 | 47.36 | 47.42 | 22,347 | -0.18(-0.38%) |
Dec 28, 2023 | 47.54 | 47.64 | 47.49 | 47.60 | 16,925 | +0.09(+0.19%) |
Dec 27, 2023 | 47.43 | 47.53 | 47.31 | 47.51 | 31,679 | +0.08(+0.17%) |
Dec 26, 2023 | 47.35 | 47.49 | 47.30 | 47.43 | 32,131 | +0.06(+0.13%) |
Dec 22, 2023 | 47.49 | 47.67 | 47.21 | 47.37 | 28,148 | -0.20(-0.42%) |
Dec 21, 2023 | 47.34 | 47.60 | 47.11 | 47.57 | 69,528 | +0.85(+1.81%) |
Dec 20, 2023 | 47.55 | 47.69 | 46.70 | 46.72 | 62,307 | -0.93(-1.95%) |
Dec 19, 2023 | 47.35 | 47.71 | 47.35 | 47.65 | 27,952 | +0.58(+1.23%) |
Dec 18, 2023 | 46.96 | 47.12 | 46.81 | 47.07 | 25,557 | +0.07(+0.15%) |
Dec 15, 2023 | 47.31 | 47.31 | 46.88 | 47.00 | 47,200 | -0.41(-0.86%) |
Dec 14, 2023 | 46.85 | 47.53 | 46.76 | 47.41 | 153,721 | +1.09(+2.36%) |
Dec 13, 2023 | 45.42 | 46.32 | 45.11 | 46.31 | 82,744 | +0.90(+1.97%) |
Dec 12, 2023 | 45.33 | 45.52 | 45.25 | 45.42 | 69,230 | +0.00(+0.00%) |
Dec 11, 2023 | 44.92 | 45.48 | 44.92 | 45.42 | 25,847 | +0.49(+1.08%) |
Dec 08, 2023 | 44.61 | 44.99 | 44.61 | 44.93 | 39,939 | +0.29(+0.65%) |
Dec 07, 2023 | 44.52 | 44.72 | 44.37 | 44.64 | 38,549 | +0.27(+0.61%) |
Dec 06, 2023 | 44.34 | 44.72 | 44.34 | 44.37 | 70,218 | +0.40(+0.91%) |
Dec 05, 2023 | 44.26 | 44.26 | 43.93 | 43.98 | 27,525 | -0.48(-1.07%) |
Dec 04, 2023 | 44.03 | 44.68 | 44.03 | 44.45 | 65,911 | +0.28(+0.63%) |
Dec 01, 2023 | 43.16 | 44.22 | 43.16 | 44.18 | 65,047 | +1.20(+2.80%) |
Nov 30, 2023 | 43.02 | 43.02 | 42.60 | 42.97 | 69,049 | +0.15(+0.35%) |
Nov 29, 2023 | 42.96 | 43.30 | 42.79 | 42.82 | 108,651 | +0.13(+0.30%) |
Nov 28, 2023 | 42.64 | 42.87 | 42.48 | 42.69 | 68,285 | -0.01(-0.02%) |
Nov 27, 2023 | 42.56 | 42.82 | 42.50 | 42.70 | 33,662 | +0.01(+0.02%) |
Nov 24, 2023 | 42.55 | 42.72 | 42.55 | 42.69 | 19,334 | +0.03(+0.07%) |
Nov 22, 2023 | 42.69 | 42.89 | 42.52 | 42.66 | 31,916 | +0.27(+0.63%) |
Nov 21, 2023 | 42.42 | 42.46 | 42.24 | 42.39 | 65,137 | -0.21(-0.49%) |
Nov 20, 2023 | 42.48 | 42.72 | 42.37 | 42.60 | 125,743 | +0.08(+0.19%) |
Nov 17, 2023 | 42.67 | 42.67 | 42.43 | 42.52 | 115,105 | +0.25(+0.59%) |
Nov 16, 2023 | 42.54 | 42.61 | 42.12 | 42.27 | 35,191 | -0.46(-1.07%) |
Nov 15, 2023 | 42.56 | 43.07 | 42.56 | 42.73 | 100,376 | +0.45(+1.06%) |
Nov 14, 2023 | 41.51 | 42.53 | 41.51 | 42.28 | 66,698 | +1.62(+3.99%) |
Nov 13, 2023 | 40.68 | 40.75 | 40.46 | 40.66 | 70,672 | -0.13(-0.32%) |
Nov 10, 2023 | 40.33 | 40.80 | 40.13 | 40.79 | 150,764 | +0.51(+1.26%) |
Nov 09, 2023 | 41.02 | 41.02 | 40.25 | 40.29 | 64,365 | -0.53(-1.29%) |
Nov 08, 2023 | 40.92 | 41.12 | 40.72 | 40.81 | 59,668 | -0.12(-0.29%) |
Nov 07, 2023 | 40.69 | 40.97 | 40.66 | 40.93 | 54,930 | +0.23(+0.56%) |
Nov 06, 2023 | 40.94 | 40.94 | 40.55 | 40.70 | 116,697 | -0.21(-0.51%) |
Nov 03, 2023 | 40.26 | 41.04 | 40.26 | 40.91 | 88,456 | +1.19(+3.01%) |
Nov 02, 2023 | 39.29 | 39.78 | 39.29 | 39.72 | 73,759 | +0.76(+1.94%) |