Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.36 | 47.42 | 47.25 | 47.30 | 107,095 | +0.13(+0.28%) |
Jan 30, 2024 | 47.21 | 47.21 | 47.09 | 47.17 | 169,907 | +0.00(+0.00%) |
Jan 29, 2024 | 47.13 | 47.21 | 47.11 | 47.16 | 47,766 | +0.12(+0.25%) |
Jan 26, 2024 | 47.13 | 47.13 | 47.02 | 47.05 | 12,171 | -0.07(-0.15%) |
Jan 25, 2024 | 47.04 | 47.12 | 46.98 | 47.12 | 21,765 | +0.18(+0.38%) |
Jan 24, 2024 | 47.09 | 47.10 | 46.93 | 46.94 | 140,637 | -0.06(-0.13%) |
Jan 23, 2024 | 47.00 | 47.00 | 46.88 | 47.00 | 15,817 | -0.05(-0.10%) |
Jan 22, 2024 | 47.04 | 47.08 | 46.98 | 47.05 | 13,348 | +0.08(+0.17%) |
Jan 19, 2024 | 46.90 | 46.97 | 46.85 | 46.97 | 8,802 | +0.00(+0.00%) |
Jan 18, 2024 | 46.97 | 47.01 | 46.92 | 46.97 | 16,372 | +0.05(+0.10%) |
Jan 17, 2024 | 46.89 | 46.98 | 46.85 | 46.92 | 20,335 | -0.16(-0.33%) |
Jan 16, 2024 | 47.15 | 47.22 | 47.03 | 47.08 | 19,377 | -0.21(-0.44%) |
Jan 12, 2024 | 47.26 | 47.31 | 47.18 | 47.28 | 63,383 | +0.10(+0.21%) |
Jan 11, 2024 | 46.97 | 47.19 | 46.97 | 47.19 | 35,572 | +0.23(+0.49%) |
Jan 10, 2024 | 47.04 | 47.06 | 46.95 | 46.95 | 16,879 | -0.04(-0.09%) |
Jan 09, 2024 | 46.92 | 47.02 | 46.90 | 47.00 | 10,840 | +0.04(+0.09%) |
Jan 08, 2024 | 46.83 | 47.01 | 46.83 | 46.95 | 11,123 | +0.15(+0.31%) |
Jan 05, 2024 | 46.83 | 47.01 | 46.76 | 46.81 | 8,243 | -0.07(-0.15%) |
Jan 04, 2024 | 46.88 | 46.94 | 46.82 | 46.88 | 28,256 | -0.09(-0.19%) |
Jan 03, 2024 | 46.89 | 47.03 | 46.84 | 46.97 | 12,702 | -0.04(-0.09%) |
Jan 02, 2024 | 47.04 | 47.07 | 46.98 | 47.01 | 12,582 | -0.19(-0.40%) |
Dec 29, 2023 | 47.16 | 47.24 | 47.16 | 47.20 | 15,138 | -0.01(-0.03%) |
Dec 28, 2023 | 47.28 | 47.28 | 47.19 | 47.21 | 28,556 | -0.06(-0.13%) |
Dec 27, 2023 | 47.12 | 47.30 | 47.12 | 47.28 | 18,720 | +0.23(+0.49%) |
Dec 26, 2023 | 47.13 | 47.13 | 46.99 | 47.04 | 10,070 | +0.00(+0.01%) |
Dec 22, 2023 | 47.06 | 47.08 | 46.98 | 47.04 | 53,231 | +0.03(+0.05%) |
Dec 21, 2023 | 47.15 | 47.15 | 46.97 | 47.01 | 9,518 | +0.03(+0.06%) |
Dec 20, 2023 | 46.96 | 47.02 | 46.87 | 46.98 | 28,433 | +0.12(+0.26%) |
Dec 19, 2023 | 46.88 | 46.92 | 46.85 | 46.86 | 32,900 | +0.07(+0.15%) |
Dec 18, 2023 | 46.85 | 46.85 | 46.77 | 46.79 | 27,153 | +0.01(+0.02%) |
Dec 15, 2023 | 46.90 | 46.93 | 46.77 | 46.78 | 107,595 | -0.12(-0.26%) |
Dec 14, 2023 | 46.86 | 47.02 | 46.85 | 46.91 | 198,000 | +0.21(+0.45%) |
Dec 13, 2023 | 46.28 | 46.73 | 46.28 | 46.70 | 22,420 | +0.49(+1.07%) |
Dec 12, 2023 | 46.20 | 46.22 | 46.09 | 46.20 | 42,338 | +0.11(+0.25%) |
Dec 11, 2023 | 46.04 | 46.11 | 46.01 | 46.09 | 16,558 | +0.02(+0.04%) |
Dec 08, 2023 | 46.09 | 46.17 | 46.07 | 46.07 | 22,447 | -0.19(-0.40%) |
Dec 07, 2023 | 46.23 | 46.30 | 46.21 | 46.25 | 13,146 | +0.07(+0.16%) |
Dec 06, 2023 | 46.20 | 46.24 | 46.17 | 46.18 | 34,868 | +0.02(+0.05%) |
Dec 05, 2023 | 46.14 | 46.21 | 46.11 | 46.16 | 175,142 | +0.12(+0.26%) |
Dec 04, 2023 | 46.03 | 46.07 | 45.94 | 46.04 | 19,510 | -0.10(-0.21%) |
Dec 01, 2023 | 45.95 | 46.17 | 45.94 | 46.14 | 10,024 | +0.28(+0.62%) |
Nov 30, 2023 | 45.85 | 45.90 | 45.78 | 45.85 | 20,119 | -0.12(-0.26%) |
Nov 29, 2023 | 45.89 | 45.97 | 45.83 | 45.97 | 27,336 | +0.20(+0.44%) |
Nov 28, 2023 | 45.60 | 45.77 | 45.60 | 45.77 | 25,111 | +0.15(+0.32%) |
Nov 27, 2023 | 45.56 | 45.63 | 45.50 | 45.62 | 20,720 | +0.16(+0.34%) |
Nov 24, 2023 | 45.46 | 45.47 | 45.45 | 45.47 | 5,678 | -0.06(-0.13%) |
Nov 22, 2023 | 45.57 | 45.57 | 45.44 | 45.53 | 38,640 | +0.03(+0.07%) |
Nov 21, 2023 | 45.46 | 45.51 | 45.44 | 45.50 | 51,716 | +0.09(+0.19%) |
Nov 20, 2023 | 45.40 | 45.42 | 45.35 | 45.41 | 76,791 | +0.02(+0.05%) |
Nov 17, 2023 | 45.43 | 45.43 | 45.33 | 45.39 | 20,974 | +0.04(+0.09%) |
Nov 16, 2023 | 45.29 | 45.36 | 45.29 | 45.35 | 26,126 | +0.17(+0.37%) |
Nov 15, 2023 | 45.17 | 45.19 | 45.11 | 45.18 | 30,839 | -0.11(-0.25%) |
Nov 14, 2023 | 45.23 | 45.33 | 45.21 | 45.29 | 17,371 | +0.44(+0.98%) |
Nov 13, 2023 | 44.75 | 44.86 | 44.75 | 44.85 | 14,816 | +0.05(+0.11%) |
Nov 10, 2023 | 44.86 | 44.87 | 44.78 | 44.80 | 14,186 | +0.06(+0.14%) |
Nov 09, 2023 | 44.95 | 44.95 | 44.71 | 44.74 | 15,048 | -0.21(-0.47%) |
Nov 08, 2023 | 44.95 | 44.98 | 44.92 | 44.95 | 20,916 | +0.04(+0.10%) |
Nov 07, 2023 | 44.78 | 44.94 | 44.78 | 44.90 | 23,798 | +0.15(+0.34%) |
Nov 06, 2023 | 44.82 | 44.82 | 44.72 | 44.75 | 10,584 | -0.16(-0.35%) |
Nov 03, 2023 | 44.97 | 45.03 | 44.88 | 44.91 | 32,490 | +0.22(+0.50%) |
Nov 02, 2023 | 44.68 | 44.70 | 44.62 | 44.68 | 18,286 | +0.18(+0.40%) |