Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.72 | 45.72 | 45.64 | 45.64 | 1,694 | +0.47(+1.04%) |
Jan 30, 2024 | 45.23 | 45.52 | 45.17 | 45.17 | 6,274 | +0.11(+0.24%) |
Jan 29, 2024 | 44.82 | 45.06 | 44.80 | 45.06 | 5,649 | -0.70(-1.54%) |
Jan 26, 2024 | 45.50 | 45.77 | 45.46 | 45.77 | 3,400 | +0.66(+1.47%) |
Jan 25, 2024 | 45.19 | 45.20 | 44.80 | 45.10 | 2,744 | -0.43(-0.94%) |
Jan 24, 2024 | 45.98 | 45.98 | 45.53 | 45.53 | 4,320 | +0.82(+1.83%) |
Jan 23, 2024 | 44.91 | 44.91 | 44.71 | 44.71 | 6,310 | -0.12(-0.27%) |
Jan 22, 2024 | 45.23 | 45.23 | 44.82 | 44.83 | 9,022 | -1.21(-2.63%) |
Jan 19, 2024 | 45.59 | 46.04 | 45.58 | 46.04 | 19,780 | +0.41(+0.90%) |
Jan 18, 2024 | 45.88 | 45.88 | 45.58 | 45.63 | 19,129 | -0.45(-0.98%) |
Jan 17, 2024 | 45.69 | 46.08 | 45.69 | 46.08 | 15,667 | -0.31(-0.67%) |
Jan 16, 2024 | 46.32 | 46.74 | 46.30 | 46.39 | 55,761 | +0.58(+1.27%) |
Jan 12, 2024 | 46.12 | 46.34 | 45.74 | 45.81 | 111,224 | -2.81(-5.78%) |
Jan 11, 2024 | 49.53 | 49.86 | 48.60 | 48.62 | 60,559 | -0.07(-0.14%) |
Jan 10, 2024 | 49.12 | 49.21 | 48.69 | 48.69 | 4,569 | +0.66(+1.38%) |
Jan 09, 2024 | 48.45 | 48.45 | 48.03 | 48.03 | 1,833 | -1.03(-2.10%) |
Jan 08, 2024 | 49.03 | 49.29 | 48.97 | 49.06 | 4,836 | +0.55(+1.13%) |
Jan 05, 2024 | 48.29 | 49.06 | 48.29 | 48.51 | 3,443 | -0.02(-0.04%) |
Jan 04, 2024 | 48.61 | 48.89 | 48.52 | 48.53 | 3,922 | -0.01(-0.02%) |
Jan 03, 2024 | 49.39 | 49.43 | 48.29 | 48.54 | 2,779 | -1.93(-3.82%) |
Jan 02, 2024 | 50.66 | 50.66 | 50.34 | 50.47 | 51,501 | -0.27(-0.53%) |
Dec 29, 2023 | 51.12 | 51.12 | 50.74 | 50.74 | 29,891 | -0.68(-1.32%) |
Dec 28, 2023 | 51.53 | 51.53 | 51.19 | 51.42 | 2,812 | -0.11(-0.21%) |
Dec 27, 2023 | 51.20 | 51.56 | 51.20 | 51.53 | 2,993 | +0.39(+0.76%) |
Dec 26, 2023 | 50.97 | 51.14 | 50.79 | 51.14 | 4,203 | +0.20(+0.39%) |
Dec 22, 2023 | 50.83 | 51.06 | 50.58 | 50.94 | 8,495 | -0.13(-0.25%) |
Dec 21, 2023 | 51.05 | 51.07 | 50.74 | 51.07 | 2,465 | +0.38(+0.75%) |
Dec 20, 2023 | 50.62 | 50.81 | 50.62 | 50.69 | 4,340 | +0.08(+0.16%) |
Dec 19, 2023 | 50.27 | 50.61 | 50.03 | 50.61 | 3,328 | +0.91(+1.83%) |
Dec 18, 2023 | 49.96 | 50.00 | 49.61 | 49.70 | 74,144 | -0.20(-0.40%) |
Dec 15, 2023 | 50.24 | 50.39 | 49.90 | 49.90 | 43,921 | -1.79(-3.46%) |
Dec 14, 2023 | 51.83 | 51.83 | 51.46 | 51.69 | 5,008 | +0.33(+0.64%) |
Dec 13, 2023 | 50.86 | 51.36 | 50.67 | 51.36 | 6,370 | +0.60(+1.18%) |
Dec 12, 2023 | 50.64 | 50.76 | 50.64 | 50.76 | 3,287 | -0.43(-0.84%) |
Dec 11, 2023 | 50.40 | 51.19 | 50.40 | 51.19 | 7,977 | +0.37(+0.73%) |
Dec 08, 2023 | 50.80 | 50.82 | 50.51 | 50.82 | 3,962 | -0.63(-1.22%) |
Dec 07, 2023 | 50.97 | 51.48 | 50.73 | 51.45 | 2,374 | +0.45(+0.88%) |
Dec 06, 2023 | 51.29 | 51.32 | 50.90 | 51.00 | 1,828 | +0.02(+0.04%) |
Dec 05, 2023 | 50.82 | 51.00 | 50.72 | 50.98 | 3,462 | -0.13(-0.25%) |
Dec 04, 2023 | 51.26 | 51.30 | 50.79 | 51.11 | 5,694 | +1.75(+3.55%) |
Dec 01, 2023 | 49.65 | 49.65 | 49.32 | 49.36 | 2,180 | -0.30(-0.60%) |
Nov 30, 2023 | 49.02 | 49.66 | 49.02 | 49.66 | 7,554 | +0.05(+0.10%) |
Nov 29, 2023 | 49.85 | 49.85 | 49.25 | 49.61 | 2,074 | +0.50(+1.02%) |
Nov 28, 2023 | 48.78 | 49.40 | 48.73 | 49.11 | 4,841 | +0.67(+1.39%) |
Nov 27, 2023 | 48.46 | 48.65 | 48.36 | 48.44 | 8,164 | +0.01(+0.01%) |
Nov 24, 2023 | 48.00 | 48.43 | 47.97 | 48.43 | 9,379 | +0.82(+1.72%) |
Nov 22, 2023 | 47.35 | 47.82 | 47.28 | 47.61 | 26,225 | -0.33(-0.69%) |
Nov 21, 2023 | 48.08 | 48.08 | 47.80 | 47.94 | 8,778 | +0.28(+0.59%) |
Nov 20, 2023 | 47.69 | 47.74 | 47.55 | 47.66 | 2,513 | -0.19(-0.40%) |
Nov 17, 2023 | 47.39 | 47.85 | 47.38 | 47.85 | 3,119 | +0.02(+0.04%) |
Nov 16, 2023 | 48.08 | 48.08 | 47.71 | 47.83 | 6,600 | -0.25(-0.52%) |
Nov 15, 2023 | 48.16 | 48.17 | 47.99 | 48.08 | 6,880 | -0.99(-2.02%) |
Nov 14, 2023 | 48.85 | 49.07 | 48.77 | 49.07 | 6,916 | +0.88(+1.83%) |
Nov 13, 2023 | 47.67 | 48.19 | 47.67 | 48.19 | 7,059 | +1.02(+2.16%) |
Nov 10, 2023 | 47.36 | 47.36 | 46.98 | 47.17 | 8,577 | -0.56(-1.17%) |
Nov 09, 2023 | 47.58 | 47.79 | 47.42 | 47.73 | 8,407 | -0.11(-0.23%) |
Nov 08, 2023 | 47.72 | 47.84 | 47.57 | 47.84 | 7,888 | -0.23(-0.48%) |
Nov 07, 2023 | 48.28 | 48.28 | 47.77 | 48.07 | 9,737 | -0.70(-1.45%) |
Nov 06, 2023 | 48.67 | 48.83 | 48.62 | 48.77 | 4,627 | +0.57(+1.19%) |
Nov 03, 2023 | 48.37 | 48.37 | 48.04 | 48.20 | 3,379 | +0.90(+1.90%) |
Nov 02, 2023 | 47.23 | 47.30 | 47.06 | 47.30 | 3,110 | +0.55(+1.18%) |