Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.03 | 47.03 | 45.94 | 45.94 | 45,974 | -1.15(-2.44%) |
Jan 30, 2024 | 47.10 | 47.18 | 46.80 | 47.09 | 33,314 | -0.02(-0.04%) |
Jan 29, 2024 | 46.74 | 47.11 | 46.52 | 47.11 | 7,776 | +0.44(+0.94%) |
Jan 26, 2024 | 46.79 | 47.06 | 46.55 | 46.67 | 12,271 | +0.07(+0.16%) |
Jan 25, 2024 | 46.42 | 46.62 | 46.18 | 46.59 | 23,208 | +0.61(+1.33%) |
Jan 24, 2024 | 46.70 | 46.70 | 45.93 | 45.98 | 18,529 | -0.31(-0.67%) |
Jan 23, 2024 | 46.67 | 46.76 | 46.22 | 46.29 | 23,037 | -0.12(-0.27%) |
Jan 22, 2024 | 45.83 | 46.44 | 45.83 | 46.42 | 17,384 | +0.84(+1.84%) |
Jan 19, 2024 | 45.37 | 45.58 | 44.92 | 45.58 | 15,767 | +0.32(+0.70%) |
Jan 18, 2024 | 45.11 | 45.26 | 44.78 | 45.26 | 18,647 | +0.52(+1.16%) |
Jan 17, 2024 | 44.58 | 44.83 | 44.36 | 44.74 | 22,766 | -0.22(-0.50%) |
Jan 16, 2024 | 45.28 | 45.28 | 44.88 | 44.97 | 29,022 | -0.60(-1.31%) |
Jan 12, 2024 | 45.92 | 46.03 | 45.35 | 45.56 | 16,041 | +0.00(+0.00%) |
Jan 11, 2024 | 45.73 | 45.73 | 45.11 | 45.56 | 93,171 | -0.16(-0.35%) |
Jan 10, 2024 | 45.55 | 45.76 | 45.42 | 45.72 | 47,676 | +0.11(+0.24%) |
Jan 09, 2024 | 45.80 | 45.80 | 45.39 | 45.61 | 46,909 | -0.57(-1.22%) |
Jan 08, 2024 | 45.71 | 46.18 | 45.61 | 46.18 | 39,407 | +0.47(+1.02%) |
Jan 05, 2024 | 45.70 | 46.18 | 45.60 | 45.71 | 64,760 | -0.14(-0.31%) |
Jan 04, 2024 | 45.98 | 46.18 | 45.80 | 45.85 | 23,257 | -0.11(-0.23%) |
Jan 03, 2024 | 46.39 | 46.55 | 45.90 | 45.96 | 49,263 | -1.21(-2.56%) |
Jan 02, 2024 | 47.07 | 47.43 | 46.88 | 47.16 | 80,537 | -0.10(-0.21%) |
Dec 29, 2023 | 47.73 | 47.75 | 47.24 | 47.26 | 21,314 | -0.47(-0.98%) |
Dec 28, 2023 | 47.73 | 47.99 | 47.70 | 47.73 | 34,967 | -0.16(-0.34%) |
Dec 27, 2023 | 47.88 | 48.18 | 47.77 | 47.89 | 19,015 | -0.06(-0.13%) |
Dec 26, 2023 | 47.49 | 48.03 | 47.49 | 47.95 | 10,745 | +0.50(+1.05%) |
Dec 22, 2023 | 47.34 | 47.61 | 47.25 | 47.45 | 22,450 | +0.37(+0.78%) |
Dec 21, 2023 | 46.71 | 47.13 | 46.66 | 47.09 | 30,048 | +0.59(+1.27%) |
Dec 20, 2023 | 46.91 | 47.63 | 46.50 | 46.50 | 12,192 | -0.59(-1.25%) |
Dec 19, 2023 | 46.53 | 47.09 | 46.53 | 47.09 | 38,322 | +0.94(+2.04%) |
Dec 18, 2023 | 46.44 | 46.48 | 46.05 | 46.14 | 28,854 | -0.07(-0.15%) |
Dec 15, 2023 | 46.73 | 46.75 | 46.05 | 46.21 | 17,758 | -0.40(-0.85%) |
Dec 14, 2023 | 45.98 | 46.75 | 45.98 | 46.61 | 34,562 | +1.29(+2.84%) |
Dec 13, 2023 | 44.09 | 45.35 | 43.60 | 45.32 | 53,142 | +1.30(+2.96%) |
Dec 12, 2023 | 44.21 | 44.21 | 43.90 | 44.02 | 37,572 | -0.13(-0.29%) |
Dec 11, 2023 | 43.98 | 44.26 | 43.95 | 44.15 | 9,035 | +0.15(+0.35%) |
Dec 08, 2023 | 44.05 | 44.20 | 43.78 | 44.00 | 13,018 | +0.13(+0.29%) |
Dec 07, 2023 | 43.46 | 43.87 | 43.31 | 43.87 | 12,990 | +0.48(+1.10%) |
Dec 06, 2023 | 43.67 | 44.23 | 43.36 | 43.39 | 19,279 | -0.02(-0.05%) |
Dec 05, 2023 | 43.82 | 43.82 | 43.33 | 43.41 | 25,987 | -0.48(-1.09%) |
Dec 04, 2023 | 43.26 | 43.92 | 43.26 | 43.89 | 21,012 | +0.48(+1.10%) |
Dec 01, 2023 | 42.17 | 43.41 | 42.10 | 43.41 | 29,571 | +1.24(+2.94%) |
Nov 30, 2023 | 42.05 | 42.32 | 41.85 | 42.17 | 59,901 | +0.13(+0.31%) |
Nov 29, 2023 | 42.12 | 42.50 | 42.00 | 42.04 | 14,697 | +0.10(+0.24%) |
Nov 28, 2023 | 42.13 | 42.21 | 41.90 | 41.94 | 36,286 | -0.16(-0.38%) |
Nov 27, 2023 | 42.06 | 42.13 | 41.80 | 42.10 | 12,857 | -0.02(-0.06%) |
Nov 24, 2023 | 42.13 | 42.26 | 42.08 | 42.13 | 25,433 | +0.20(+0.47%) |
Nov 22, 2023 | 41.99 | 42.13 | 41.82 | 41.93 | 75,817 | +0.16(+0.39%) |
Nov 21, 2023 | 42.11 | 42.11 | 41.74 | 41.77 | 24,082 | -0.38(-0.89%) |
Nov 20, 2023 | 41.96 | 42.20 | 41.91 | 42.15 | 30,194 | +0.00(+0.00%) |
Nov 17, 2023 | 42.06 | 42.29 | 41.96 | 42.15 | 11,957 | +0.50(+1.19%) |
Nov 16, 2023 | 42.19 | 42.19 | 41.49 | 41.65 | 21,082 | -0.53(-1.27%) |
Nov 15, 2023 | 42.08 | 42.57 | 42.01 | 42.19 | 21,186 | +0.19(+0.45%) |
Nov 14, 2023 | 40.86 | 42.00 | 40.86 | 42.00 | 51,936 | +2.16(+5.42%) |
Nov 13, 2023 | 39.65 | 39.98 | 39.65 | 39.84 | 16,647 | -0.09(-0.22%) |
Nov 10, 2023 | 39.71 | 40.04 | 39.46 | 39.93 | 14,174 | +0.41(+1.03%) |
Nov 09, 2023 | 40.15 | 40.15 | 39.41 | 39.52 | 12,360 | -0.42(-1.04%) |
Nov 08, 2023 | 40.22 | 40.26 | 39.86 | 39.94 | 12,996 | -0.22(-0.54%) |
Nov 07, 2023 | 40.36 | 40.36 | 40.12 | 40.16 | 14,003 | -0.42(-1.03%) |
Nov 06, 2023 | 40.89 | 40.89 | 40.48 | 40.58 | 24,279 | -0.27(-0.67%) |
Nov 03, 2023 | 40.48 | 41.03 | 40.48 | 40.85 | 20,581 | +0.99(+2.48%) |
Nov 02, 2023 | 39.27 | 39.86 | 39.27 | 39.86 | 16,663 | +1.03(+2.65%) |