Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.59 | 47.66 | 47.57 | 47.64 | 62,619 | +0.14(+0.29%) |
Jan 30, 2024 | 47.54 | 47.55 | 47.47 | 47.50 | 55,565 | -0.04(-0.08%) |
Jan 29, 2024 | 47.51 | 47.54 | 47.51 | 47.54 | 57,929 | +0.05(+0.11%) |
Jan 26, 2024 | 47.50 | 47.50 | 47.47 | 47.49 | 57,599 | -0.03(-0.07%) |
Jan 25, 2024 | 47.48 | 47.53 | 47.48 | 47.52 | 62,417 | +0.08(+0.17%) |
Jan 24, 2024 | 47.50 | 47.52 | 47.43 | 47.44 | 175,374 | -0.02(-0.04%) |
Jan 23, 2024 | 47.45 | 47.46 | 47.42 | 47.46 | 58,788 | +0.02(+0.05%) |
Jan 22, 2024 | 47.46 | 47.47 | 47.44 | 47.44 | 827,668 | +0.01(+0.02%) |
Jan 19, 2024 | 47.45 | 47.45 | 47.41 | 47.43 | 75,348 | -0.03(-0.06%) |
Jan 18, 2024 | 47.46 | 47.48 | 47.45 | 47.46 | 43,779 | +0.00(+0.00%) |
Jan 17, 2024 | 47.48 | 47.48 | 47.43 | 47.46 | 74,849 | -0.09(-0.19%) |
Jan 16, 2024 | 47.62 | 47.62 | 47.53 | 47.55 | 75,237 | -0.07(-0.14%) |
Jan 12, 2024 | 47.60 | 47.64 | 47.60 | 47.62 | 53,570 | +0.11(+0.23%) |
Jan 11, 2024 | 47.46 | 47.52 | 47.44 | 47.51 | 164,313 | +0.11(+0.24%) |
Jan 10, 2024 | 47.41 | 47.43 | 47.40 | 47.40 | 53,441 | +0.00(+0.01%) |
Jan 09, 2024 | 47.40 | 47.41 | 47.39 | 47.40 | 74,014 | -0.00(-0.01%) |
Jan 08, 2024 | 47.40 | 47.45 | 47.38 | 47.40 | 45,998 | +0.04(+0.08%) |
Jan 05, 2024 | 47.36 | 47.44 | 47.33 | 47.36 | 79,789 | -0.01(-0.02%) |
Jan 04, 2024 | 47.36 | 47.38 | 47.35 | 47.37 | 73,498 | -0.03(-0.07%) |
Jan 03, 2024 | 47.38 | 47.41 | 47.35 | 47.41 | 74,024 | +0.00(+0.00%) |
Jan 02, 2024 | 47.40 | 47.41 | 47.39 | 47.41 | 80,245 | -0.06(-0.12%) |
Dec 29, 2023 | 47.42 | 47.47 | 47.41 | 47.46 | 46,699 | +0.04(+0.08%) |
Dec 28, 2023 | 47.44 | 47.44 | 47.41 | 47.42 | 65,853 | -0.00(-0.01%) |
Dec 27, 2023 | 47.41 | 47.43 | 47.39 | 47.43 | 182,910 | +0.06(+0.13%) |
Dec 26, 2023 | 47.35 | 47.39 | 47.35 | 47.37 | 62,081 | -0.01(-0.03%) |
Dec 22, 2023 | 47.39 | 47.40 | 47.37 | 47.38 | 126,343 | +0.01(+0.03%) |
Dec 21, 2023 | 47.38 | 47.41 | 47.36 | 47.37 | 76,266 | +0.03(+0.07%) |
Dec 20, 2023 | 47.33 | 47.36 | 47.30 | 47.34 | 351,280 | +0.07(+0.16%) |
Dec 19, 2023 | 47.25 | 47.28 | 47.25 | 47.27 | 179,520 | +0.02(+0.05%) |
Dec 18, 2023 | 47.25 | 47.26 | 47.23 | 47.24 | 137,034 | -0.00(-0.01%) |
Dec 15, 2023 | 47.26 | 47.30 | 47.23 | 47.25 | 75,296 | -0.05(-0.11%) |
Dec 14, 2023 | 47.29 | 47.35 | 47.28 | 47.30 | 99,941 | +0.08(+0.17%) |
Dec 13, 2023 | 47.01 | 47.24 | 47.00 | 47.22 | 128,974 | +0.25(+0.53%) |
Dec 12, 2023 | 46.98 | 46.99 | 46.96 | 46.97 | 93,154 | -0.01(-0.02%) |
Dec 11, 2023 | 46.95 | 46.98 | 46.93 | 46.98 | 96,343 | +0.01(+0.02%) |
Dec 08, 2023 | 47.00 | 47.00 | 46.95 | 46.97 | 42,501 | -0.11(-0.23%) |
Dec 07, 2023 | 47.06 | 47.09 | 47.06 | 47.08 | 48,694 | +0.02(+0.04%) |
Dec 06, 2023 | 47.06 | 47.08 | 47.03 | 47.06 | 37,854 | -0.00(-0.01%) |
Dec 05, 2023 | 47.03 | 47.09 | 47.01 | 47.07 | 122,285 | +0.05(+0.11%) |
Dec 04, 2023 | 47.02 | 47.03 | 46.98 | 47.01 | 104,028 | -0.05(-0.11%) |
Dec 01, 2023 | 46.95 | 47.09 | 46.95 | 47.07 | 62,024 | +0.14(+0.30%) |
Nov 30, 2023 | 46.97 | 46.97 | 46.92 | 46.93 | 53,843 | -0.05(-0.11%) |
Nov 29, 2023 | 46.95 | 47.01 | 46.95 | 46.98 | 61,128 | +0.09(+0.19%) |
Nov 28, 2023 | 46.80 | 46.90 | 46.78 | 46.89 | 180,256 | +0.09(+0.20%) |
Nov 27, 2023 | 46.75 | 46.79 | 46.75 | 46.79 | 45,469 | +0.07(+0.16%) |
Nov 24, 2023 | 46.74 | 46.75 | 46.72 | 46.72 | 39,900 | -0.05(-0.10%) |
Nov 22, 2023 | 46.76 | 46.78 | 46.74 | 46.77 | 59,505 | +0.01(+0.02%) |
Nov 21, 2023 | 46.75 | 46.77 | 46.75 | 46.76 | 63,327 | +0.03(+0.06%) |
Nov 20, 2023 | 46.75 | 46.75 | 46.72 | 46.73 | 61,633 | -0.00(-0.01%) |
Nov 17, 2023 | 46.76 | 46.76 | 46.72 | 46.74 | 92,439 | -0.03(-0.07%) |
Nov 16, 2023 | 46.78 | 46.79 | 46.76 | 46.77 | 57,142 | +0.07(+0.16%) |
Nov 15, 2023 | 46.72 | 46.72 | 46.68 | 46.70 | 78,506 | -0.07(-0.15%) |
Nov 14, 2023 | 46.75 | 46.77 | 46.74 | 46.76 | 118,303 | +0.18(+0.39%) |
Nov 13, 2023 | 46.56 | 46.59 | 46.54 | 46.58 | 58,170 | +0.02(+0.04%) |
Nov 10, 2023 | 46.62 | 46.62 | 46.55 | 46.56 | 103,984 | -0.01(-0.02%) |
Nov 09, 2023 | 46.64 | 46.65 | 46.57 | 46.57 | 47,147 | -0.07(-0.15%) |
Nov 08, 2023 | 46.65 | 46.66 | 46.63 | 46.64 | 88,717 | -0.00(-0.01%) |
Nov 07, 2023 | 46.63 | 46.68 | 46.62 | 46.65 | 65,633 | +0.02(+0.04%) |
Nov 06, 2023 | 46.67 | 46.67 | 46.62 | 46.63 | 121,894 | -0.07(-0.16%) |
Nov 03, 2023 | 46.70 | 46.74 | 46.65 | 46.70 | 88,764 | +0.13(+0.27%) |
Nov 02, 2023 | 46.63 | 46.63 | 46.56 | 46.57 | 267,373 | +0.00(+0.01%) |