Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.08 | 45.48 | 44.10 | 44.11 | 123,004 | -0.78(-1.73%) |
Jan 30, 2024 | 44.38 | 44.89 | 44.15 | 44.89 | 67,216 | +0.61(+1.37%) |
Jan 29, 2024 | 44.28 | 44.36 | 43.75 | 44.28 | 58,553 | -0.01(-0.02%) |
Jan 26, 2024 | 44.37 | 44.40 | 43.93 | 44.29 | 56,514 | +0.32(+0.72%) |
Jan 25, 2024 | 43.81 | 44.26 | 43.72 | 43.97 | 54,706 | +0.49(+1.12%) |
Jan 24, 2024 | 44.11 | 44.11 | 43.23 | 43.49 | 57,976 | -0.28(-0.64%) |
Jan 23, 2024 | 45.12 | 45.12 | 43.73 | 43.76 | 85,150 | -1.04(-2.33%) |
Jan 22, 2024 | 45.65 | 45.65 | 44.70 | 44.81 | 75,963 | -0.37(-0.82%) |
Jan 19, 2024 | 45.99 | 45.99 | 44.95 | 45.18 | 55,252 | -0.51(-1.12%) |
Jan 18, 2024 | 45.83 | 46.30 | 45.39 | 45.69 | 78,066 | +0.07(+0.15%) |
Jan 17, 2024 | 44.86 | 46.14 | 44.86 | 45.62 | 87,782 | +0.39(+0.85%) |
Jan 16, 2024 | 45.53 | 45.53 | 44.97 | 45.24 | 60,130 | -0.45(-1.00%) |
Jan 12, 2024 | 45.52 | 45.91 | 45.29 | 45.69 | 57,385 | +0.51(+1.14%) |
Jan 11, 2024 | 45.20 | 45.28 | 44.48 | 45.18 | 50,596 | +0.09(+0.20%) |
Jan 10, 2024 | 44.66 | 45.10 | 44.60 | 45.09 | 79,450 | +0.19(+0.42%) |
Jan 09, 2024 | 44.56 | 44.97 | 44.18 | 44.90 | 49,818 | +0.06(+0.13%) |
Jan 08, 2024 | 45.52 | 45.52 | 44.75 | 44.84 | 68,635 | -0.67(-1.48%) |
Jan 05, 2024 | 46.06 | 46.36 | 45.49 | 45.51 | 107,474 | -0.77(-1.67%) |
Jan 04, 2024 | 46.62 | 46.62 | 46.13 | 46.28 | 110,437 | +0.01(+0.02%) |
Jan 03, 2024 | 46.70 | 47.07 | 46.14 | 46.27 | 82,150 | -0.40(-0.85%) |
Jan 02, 2024 | 46.20 | 47.01 | 46.07 | 46.67 | 88,268 | +0.42(+0.90%) |
Dec 29, 2023 | 46.85 | 47.84 | 46.25 | 46.25 | 55,162 | -0.59(-1.27%) |
Dec 28, 2023 | 47.21 | 47.42 | 46.72 | 46.85 | 57,490 | -0.37(-0.77%) |
Dec 27, 2023 | 47.25 | 47.33 | 46.58 | 47.21 | 56,311 | -0.05(-0.10%) |
Dec 26, 2023 | 47.84 | 47.89 | 47.21 | 47.26 | 67,961 | -0.40(-0.83%) |
Dec 22, 2023 | 47.44 | 47.85 | 47.13 | 47.66 | 77,339 | +0.52(+1.11%) |
Dec 21, 2023 | 46.21 | 47.13 | 46.01 | 47.13 | 91,906 | +1.22(+2.65%) |
Dec 20, 2023 | 45.16 | 46.46 | 44.82 | 45.92 | 132,980 | +0.63(+1.40%) |
Dec 19, 2023 | 44.60 | 45.33 | 44.45 | 45.29 | 81,119 | +0.90(+2.03%) |
Dec 18, 2023 | 43.54 | 44.42 | 43.21 | 44.39 | 103,951 | +0.91(+2.09%) |
Dec 15, 2023 | 43.63 | 43.87 | 43.19 | 43.48 | 191,511 | +0.28(+0.64%) |
Dec 14, 2023 | 43.50 | 43.79 | 42.51 | 43.20 | 126,421 | -0.01(-0.02%) |
Dec 13, 2023 | 42.47 | 43.50 | 42.05 | 43.21 | 142,287 | +0.75(+1.77%) |
Dec 12, 2023 | 43.22 | 43.22 | 42.15 | 42.46 | 109,439 | -0.70(-1.63%) |
Dec 11, 2023 | 41.34 | 43.27 | 40.78 | 43.16 | 160,854 | +1.35(+3.24%) |
Dec 08, 2023 | 41.37 | 41.85 | 40.43 | 41.81 | 198,552 | +0.45(+1.10%) |
Dec 07, 2023 | 43.01 | 43.40 | 39.28 | 41.35 | 539,785 | -5.84(-12.38%) |
Dec 06, 2023 | 47.09 | 47.95 | 46.61 | 47.19 | 187,803 | +0.17(+0.36%) |
Dec 05, 2023 | 46.66 | 47.89 | 46.49 | 47.03 | 133,755 | +0.42(+0.89%) |
Dec 04, 2023 | 46.46 | 47.01 | 46.18 | 46.61 | 85,435 | +0.15(+0.32%) |
Dec 01, 2023 | 45.99 | 46.84 | 45.97 | 46.46 | 79,449 | +0.36(+0.77%) |
Nov 30, 2023 | 45.51 | 46.17 | 45.31 | 46.11 | 108,712 | +0.89(+1.97%) |
Nov 29, 2023 | 45.23 | 45.62 | 45.12 | 45.22 | 46,672 | -0.08(-0.17%) |
Nov 28, 2023 | 46.25 | 46.34 | 45.24 | 45.30 | 53,364 | -0.98(-2.12%) |
Nov 27, 2023 | 45.65 | 46.37 | 45.40 | 46.27 | 74,356 | +0.62(+1.36%) |
Nov 24, 2023 | 45.50 | 45.69 | 45.28 | 45.65 | 20,296 | +0.24(+0.52%) |
Nov 22, 2023 | 45.39 | 45.61 | 45.24 | 45.41 | 25,129 | +0.13(+0.28%) |
Nov 21, 2023 | 45.75 | 45.75 | 45.15 | 45.29 | 44,995 | -0.43(-0.95%) |
Nov 20, 2023 | 45.47 | 45.88 | 45.00 | 45.72 | 99,494 | +0.41(+0.89%) |
Nov 17, 2023 | 45.02 | 45.33 | 44.85 | 45.32 | 78,586 | +0.63(+1.42%) |
Nov 16, 2023 | 45.06 | 45.06 | 44.40 | 44.68 | 62,933 | -0.44(-0.99%) |
Nov 15, 2023 | 44.89 | 45.93 | 44.89 | 45.13 | 104,831 | +0.27(+0.60%) |
Nov 14, 2023 | 44.39 | 45.09 | 44.20 | 44.86 | 138,078 | +1.16(+2.65%) |
Nov 13, 2023 | 43.84 | 43.99 | 43.53 | 43.70 | 94,780 | -0.21(-0.47%) |
Nov 10, 2023 | 43.54 | 45.04 | 43.49 | 43.91 | 73,754 | +0.36(+0.82%) |
Nov 09, 2023 | 43.76 | 44.17 | 43.27 | 43.56 | 85,075 | +0.17(+0.39%) |
Nov 08, 2023 | 43.98 | 44.15 | 43.16 | 43.39 | 58,648 | -0.35(-0.79%) |
Nov 07, 2023 | 44.44 | 44.44 | 43.68 | 43.73 | 66,856 | -0.74(-1.67%) |
Nov 06, 2023 | 44.61 | 45.11 | 44.11 | 44.47 | 90,635 | -0.14(-0.31%) |
Nov 03, 2023 | 46.41 | 46.41 | 44.57 | 44.61 | 98,972 | -1.30(-2.84%) |
Nov 02, 2023 | 46.19 | 46.51 | 45.57 | 45.92 | 60,833 | +0.08(+0.17%) |