Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.26 | 46.64 | 45.32 | 45.36 | 1,043,349 | -1.08(-2.32%) |
Jan 30, 2024 | 46.55 | 46.67 | 46.31 | 46.43 | 976,916 | -0.33(-0.70%) |
Jan 29, 2024 | 46.08 | 46.77 | 45.88 | 46.76 | 1,168,934 | +0.70(+1.52%) |
Jan 26, 2024 | 46.18 | 46.45 | 45.97 | 46.07 | 1,045,618 | +0.05(+0.11%) |
Jan 25, 2024 | 46.15 | 46.35 | 45.69 | 46.02 | 748,439 | +0.34(+0.74%) |
Jan 24, 2024 | 46.55 | 46.67 | 45.64 | 45.68 | 1,304,595 | -0.41(-0.89%) |
Jan 23, 2024 | 46.58 | 46.72 | 45.89 | 46.09 | 954,035 | -0.18(-0.39%) |
Jan 22, 2024 | 45.75 | 46.36 | 45.75 | 46.26 | 1,215,373 | +0.83(+1.82%) |
Jan 19, 2024 | 45.24 | 45.48 | 44.71 | 45.44 | 833,885 | +0.42(+0.93%) |
Jan 18, 2024 | 45.03 | 45.10 | 44.50 | 45.02 | 773,920 | +0.28(+0.62%) |
Jan 17, 2024 | 44.56 | 44.85 | 44.37 | 44.74 | 1,030,020 | -0.38(-0.84%) |
Jan 16, 2024 | 45.20 | 45.32 | 44.90 | 45.12 | 1,137,744 | -0.46(-1.01%) |
Jan 12, 2024 | 46.12 | 46.36 | 45.44 | 45.58 | 853,238 | -0.11(-0.24%) |
Jan 11, 2024 | 45.84 | 45.87 | 45.16 | 45.69 | 773,055 | -0.27(-0.59%) |
Jan 10, 2024 | 45.87 | 46.03 | 45.52 | 45.96 | 903,446 | +0.06(+0.13%) |
Jan 09, 2024 | 45.78 | 46.08 | 45.59 | 45.90 | 751,939 | -0.43(-0.93%) |
Jan 08, 2024 | 45.49 | 46.32 | 45.27 | 46.32 | 981,028 | +0.88(+1.93%) |
Jan 05, 2024 | 45.25 | 45.91 | 45.16 | 45.45 | 1,335,898 | -0.04(-0.09%) |
Jan 04, 2024 | 45.59 | 45.82 | 45.48 | 45.49 | 1,192,498 | -0.07(-0.15%) |
Jan 03, 2024 | 46.36 | 46.38 | 45.49 | 45.56 | 1,532,028 | -1.29(-2.75%) |
Jan 02, 2024 | 46.83 | 47.26 | 46.58 | 46.84 | 1,535,988 | -0.29(-0.61%) |
Dec 29, 2023 | 47.75 | 47.83 | 47.13 | 47.13 | 1,468,073 | -0.67(-1.40%) |
Dec 28, 2023 | 47.71 | 48.02 | 47.65 | 47.80 | 1,018,600 | -0.11(-0.23%) |
Dec 27, 2023 | 47.92 | 48.06 | 47.65 | 47.91 | 1,092,713 | +0.11(+0.23%) |
Dec 26, 2023 | 47.40 | 47.91 | 47.31 | 47.80 | 950,653 | +0.54(+1.14%) |
Dec 22, 2023 | 47.08 | 47.52 | 46.97 | 47.26 | 1,553,875 | +0.36(+0.77%) |
Dec 21, 2023 | 46.60 | 46.90 | 46.38 | 46.90 | 1,057,019 | +0.81(+1.75%) |
Dec 20, 2023 | 46.93 | 47.37 | 46.09 | 46.09 | 1,253,273 | -0.93(-1.97%) |
Dec 19, 2023 | 46.44 | 47.07 | 46.38 | 47.02 | 1,260,308 | +0.86(+1.86%) |
Dec 18, 2023 | 46.31 | 46.44 | 46.04 | 46.16 | 1,189,371 | +0.03(+0.07%) |
Dec 15, 2023 | 46.70 | 46.74 | 45.91 | 46.13 | 1,603,481 | -0.42(-0.90%) |
Dec 14, 2023 | 46.07 | 46.79 | 46.06 | 46.55 | 1,842,973 | +1.19(+2.62%) |
Dec 13, 2023 | 43.92 | 45.37 | 43.63 | 45.37 | 1,334,460 | +1.45(+3.29%) |
Dec 12, 2023 | 43.91 | 44.07 | 43.59 | 43.92 | 1,121,035 | -0.04(-0.09%) |
Dec 11, 2023 | 43.79 | 44.02 | 43.69 | 43.96 | 1,253,244 | +0.10(+0.23%) |
Dec 08, 2023 | 43.45 | 44.03 | 43.41 | 43.86 | 1,689,535 | +0.28(+0.64%) |
Dec 07, 2023 | 43.27 | 43.58 | 43.08 | 43.58 | 866,273 | +0.35(+0.81%) |
Dec 06, 2023 | 43.58 | 44.08 | 43.19 | 43.23 | 1,182,900 | -0.03(-0.06%) |
Dec 05, 2023 | 43.66 | 43.66 | 43.18 | 43.26 | 1,231,570 | -0.63(-1.42%) |
Dec 04, 2023 | 43.22 | 43.88 | 43.20 | 43.88 | 1,215,228 | +0.47(+1.07%) |
Dec 01, 2023 | 42.09 | 43.43 | 41.89 | 43.42 | 1,461,945 | +1.29(+3.06%) |
Nov 30, 2023 | 42.18 | 42.34 | 41.94 | 42.13 | 1,001,351 | +0.16(+0.38%) |
Nov 29, 2023 | 42.03 | 42.55 | 41.92 | 41.97 | 653,782 | +0.26(+0.62%) |
Nov 28, 2023 | 41.81 | 41.96 | 41.51 | 41.71 | 631,790 | -0.15(-0.36%) |
Nov 27, 2023 | 41.77 | 41.93 | 41.52 | 41.86 | 788,115 | -0.12(-0.28%) |
Nov 24, 2023 | 41.71 | 42.03 | 41.62 | 41.98 | 369,938 | +0.27(+0.64%) |
Nov 22, 2023 | 41.68 | 41.91 | 41.54 | 41.71 | 968,990 | +0.29(+0.69%) |
Nov 21, 2023 | 41.66 | 41.74 | 41.40 | 41.42 | 870,470 | -0.47(-1.11%) |
Nov 20, 2023 | 41.72 | 41.96 | 41.49 | 41.89 | 908,149 | +0.22(+0.52%) |
Nov 17, 2023 | 41.42 | 41.71 | 41.40 | 41.67 | 1,154,662 | +0.50(+1.21%) |
Nov 16, 2023 | 41.58 | 41.69 | 40.98 | 41.17 | 901,987 | -0.60(-1.43%) |
Nov 15, 2023 | 41.56 | 42.36 | 41.56 | 41.77 | 1,278,403 | +0.22(+0.53%) |
Nov 14, 2023 | 40.63 | 41.59 | 40.63 | 41.55 | 987,194 | +1.99(+5.04%) |
Nov 13, 2023 | 39.34 | 39.68 | 39.22 | 39.56 | 971,362 | +0.03(+0.08%) |
Nov 10, 2023 | 39.32 | 39.63 | 39.01 | 39.53 | 1,102,928 | +0.38(+0.96%) |
Nov 09, 2023 | 39.96 | 39.96 | 39.06 | 39.15 | 1,205,455 | -0.55(-1.37%) |
Nov 08, 2023 | 40.09 | 40.17 | 39.61 | 39.70 | 872,773 | -0.42(-1.04%) |
Nov 07, 2023 | 40.01 | 40.27 | 39.82 | 40.11 | 686,898 | -0.05(-0.12%) |
Nov 06, 2023 | 40.69 | 40.69 | 39.95 | 40.16 | 819,549 | -0.48(-1.17%) |
Nov 03, 2023 | 40.21 | 40.89 | 40.21 | 40.64 | 1,134,008 | +1.05(+2.66%) |
Nov 02, 2023 | 39.10 | 39.62 | 39.05 | 39.59 | 1,229,771 | +0.95(+2.47%) |