Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.14 | 46.35 | 44.97 | 45.01 | 309,392 | -0.89(-1.93%) |
Jan 30, 2024 | 45.32 | 46.07 | 45.32 | 45.89 | 181,394 | +0.21(+0.46%) |
Jan 29, 2024 | 44.78 | 45.69 | 44.58 | 45.69 | 498,586 | +0.81(+1.80%) |
Jan 26, 2024 | 45.26 | 45.55 | 44.66 | 44.88 | 193,673 | -0.09(-0.20%) |
Jan 25, 2024 | 45.05 | 45.77 | 44.69 | 44.97 | 718,180 | +0.36(+0.81%) |
Jan 24, 2024 | 45.61 | 45.81 | 44.50 | 44.61 | 251,242 | -0.60(-1.32%) |
Jan 23, 2024 | 46.15 | 46.64 | 44.99 | 45.21 | 231,665 | -0.63(-1.37%) |
Jan 22, 2024 | 45.84 | 46.23 | 45.36 | 45.83 | 260,887 | +0.63(+1.39%) |
Jan 19, 2024 | 45.53 | 45.56 | 44.58 | 45.21 | 590,937 | -0.24(-0.53%) |
Jan 18, 2024 | 45.82 | 46.01 | 45.32 | 45.45 | 365,918 | -0.15(-0.33%) |
Jan 17, 2024 | 45.60 | 46.57 | 45.43 | 45.60 | 487,068 | -0.63(-1.36%) |
Jan 16, 2024 | 46.72 | 47.12 | 46.09 | 46.22 | 538,462 | -0.66(-1.40%) |
Jan 12, 2024 | 48.02 | 48.02 | 46.63 | 46.88 | 1,560,128 | -0.57(-1.20%) |
Jan 11, 2024 | 47.58 | 47.88 | 47.06 | 47.45 | 231,729 | -0.45(-0.94%) |
Jan 10, 2024 | 48.01 | 48.34 | 47.81 | 47.90 | 172,952 | -0.36(-0.74%) |
Jan 09, 2024 | 48.08 | 48.39 | 47.50 | 48.26 | 186,402 | -0.50(-1.02%) |
Jan 08, 2024 | 48.17 | 48.85 | 47.89 | 48.76 | 284,154 | +0.67(+1.39%) |
Jan 05, 2024 | 48.65 | 49.47 | 48.05 | 48.09 | 186,277 | -0.96(-1.95%) |
Jan 04, 2024 | 49.64 | 50.04 | 48.82 | 49.05 | 250,571 | -0.46(-0.93%) |
Jan 03, 2024 | 49.75 | 49.77 | 48.80 | 49.51 | 586,749 | -0.75(-1.49%) |
Jan 02, 2024 | 50.43 | 50.61 | 49.74 | 50.25 | 377,820 | -0.49(-0.96%) |
Dec 29, 2023 | 51.16 | 51.76 | 50.66 | 50.74 | 209,758 | -0.52(-1.01%) |
Dec 28, 2023 | 51.59 | 51.81 | 51.24 | 51.26 | 163,846 | -0.57(-1.10%) |
Dec 27, 2023 | 51.69 | 51.90 | 51.34 | 51.83 | 153,516 | +0.10(+0.19%) |
Dec 26, 2023 | 51.19 | 51.99 | 51.04 | 51.73 | 212,289 | +0.79(+1.54%) |
Dec 22, 2023 | 51.04 | 51.41 | 50.32 | 50.95 | 216,156 | +0.13(+0.25%) |
Dec 21, 2023 | 50.41 | 50.93 | 49.93 | 50.82 | 266,506 | +0.95(+1.90%) |
Dec 20, 2023 | 50.09 | 50.79 | 49.54 | 49.87 | 271,220 | -0.19(-0.38%) |
Dec 19, 2023 | 49.32 | 50.53 | 49.32 | 50.06 | 305,572 | +1.04(+2.11%) |
Dec 18, 2023 | 49.26 | 49.68 | 48.81 | 49.02 | 217,679 | -0.28(-0.57%) |
Dec 15, 2023 | 49.67 | 49.78 | 48.77 | 49.30 | 1,090,400 | -0.36(-0.72%) |
Dec 14, 2023 | 49.67 | 50.11 | 49.04 | 49.66 | 392,425 | +1.02(+2.09%) |
Dec 13, 2023 | 47.72 | 48.79 | 46.94 | 48.65 | 459,013 | +0.93(+1.94%) |
Dec 12, 2023 | 48.00 | 48.04 | 47.48 | 47.72 | 214,067 | -0.20(-0.42%) |
Dec 11, 2023 | 48.08 | 48.60 | 47.27 | 47.92 | 274,190 | -0.21(-0.43%) |
Dec 08, 2023 | 47.83 | 48.50 | 47.83 | 48.13 | 299,832 | +0.32(+0.67%) |
Dec 07, 2023 | 47.38 | 47.94 | 47.24 | 47.81 | 252,535 | +0.35(+0.73%) |
Dec 06, 2023 | 47.38 | 48.56 | 47.17 | 47.46 | 400,078 | +0.65(+1.38%) |
Dec 05, 2023 | 47.14 | 47.38 | 46.21 | 46.82 | 298,979 | -0.40(-0.84%) |
Dec 04, 2023 | 46.37 | 47.31 | 46.37 | 47.21 | 235,584 | +0.56(+1.19%) |
Dec 01, 2023 | 45.64 | 46.95 | 45.58 | 46.66 | 248,677 | +0.93(+2.02%) |
Nov 30, 2023 | 45.49 | 46.08 | 45.35 | 45.73 | 262,236 | +0.44(+0.97%) |
Nov 29, 2023 | 45.35 | 45.79 | 44.98 | 45.29 | 371,734 | +0.14(+0.31%) |
Nov 28, 2023 | 45.76 | 45.80 | 44.85 | 45.15 | 361,548 | -0.64(-1.39%) |
Nov 27, 2023 | 45.65 | 45.86 | 45.36 | 45.79 | 156,774 | +0.03(+0.07%) |
Nov 24, 2023 | 45.52 | 45.88 | 45.51 | 45.76 | 54,360 | +0.33(+0.72%) |
Nov 22, 2023 | 45.36 | 45.75 | 45.23 | 45.43 | 125,124 | +0.27(+0.59%) |
Nov 21, 2023 | 46.08 | 46.15 | 45.12 | 45.16 | 241,506 | -1.01(-2.18%) |
Nov 20, 2023 | 46.15 | 46.32 | 45.78 | 46.17 | 169,890 | -0.04(-0.09%) |
Nov 17, 2023 | 46.03 | 46.53 | 45.70 | 46.21 | 631,776 | +0.40(+0.87%) |
Nov 16, 2023 | 46.01 | 46.36 | 45.45 | 45.81 | 510,935 | -0.23(-0.50%) |
Nov 15, 2023 | 46.55 | 47.08 | 46.01 | 46.04 | 568,414 | -0.31(-0.67%) |
Nov 14, 2023 | 46.39 | 46.64 | 45.93 | 46.35 | 376,796 | +1.67(+3.74%) |
Nov 13, 2023 | 44.54 | 44.85 | 44.04 | 44.68 | 196,160 | +0.07(+0.16%) |
Nov 10, 2023 | 44.40 | 44.76 | 44.16 | 44.61 | 282,288 | +0.57(+1.29%) |
Nov 09, 2023 | 44.91 | 44.91 | 43.81 | 44.04 | 271,261 | -0.58(-1.29%) |
Nov 08, 2023 | 45.16 | 45.24 | 43.99 | 44.62 | 232,128 | -0.38(-0.84%) |
Nov 07, 2023 | 45.37 | 45.46 | 44.61 | 44.99 | 361,945 | -0.80(-1.74%) |
Nov 06, 2023 | 45.78 | 45.83 | 44.79 | 45.79 | 379,538 | +0.08(+0.17%) |
Nov 03, 2023 | 45.29 | 46.50 | 45.29 | 45.71 | 447,900 | +1.01(+2.25%) |
Nov 02, 2023 | 43.61 | 44.72 | 43.29 | 44.71 | 605,731 | +1.70(+3.96%) |