Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.17 | 45.22 | 44.76 | 44.76 | 7,552 | -0.48(-1.06%) |
Jan 30, 2024 | 45.10 | 45.24 | 44.95 | 45.24 | 6,971 | +0.15(+0.33%) |
Jan 29, 2024 | 44.65 | 45.09 | 44.64 | 45.09 | 5,142 | +0.41(+0.92%) |
Jan 26, 2024 | 44.77 | 44.79 | 44.57 | 44.68 | 10,498 | -0.02(-0.04%) |
Jan 25, 2024 | 44.54 | 44.70 | 44.40 | 44.70 | 21,355 | +0.37(+0.83%) |
Jan 24, 2024 | 44.74 | 44.74 | 44.33 | 44.34 | 11,133 | -0.32(-0.71%) |
Jan 23, 2024 | 44.51 | 44.78 | 44.51 | 44.65 | 14,863 | +0.14(+0.31%) |
Jan 22, 2024 | 44.62 | 44.79 | 44.47 | 44.51 | 23,205 | -0.50(-1.11%) |
Jan 19, 2024 | 44.92 | 45.18 | 44.88 | 45.01 | 8,768 | -0.29(-0.64%) |
Jan 18, 2024 | 45.32 | 45.32 | 45.06 | 45.30 | 16,740 | -0.03(-0.07%) |
Jan 17, 2024 | 45.22 | 45.42 | 45.21 | 45.33 | 16,269 | -0.09(-0.20%) |
Jan 16, 2024 | 45.49 | 45.57 | 45.28 | 45.42 | 12,402 | -0.11(-0.24%) |
Jan 12, 2024 | 45.71 | 45.84 | 45.45 | 45.53 | 12,025 | +0.05(+0.11%) |
Jan 11, 2024 | 45.43 | 45.48 | 45.18 | 45.48 | 11,699 | +0.03(+0.07%) |
Jan 10, 2024 | 45.40 | 45.59 | 45.34 | 45.45 | 19,279 | -0.00(-0.00%) |
Jan 09, 2024 | 45.42 | 45.45 | 45.27 | 45.45 | 35,344 | -0.21(-0.46%) |
Jan 08, 2024 | 45.33 | 45.66 | 45.24 | 45.66 | 30,707 | +0.33(+0.73%) |
Jan 05, 2024 | 45.48 | 45.75 | 45.21 | 45.33 | 29,016 | -0.14(-0.31%) |
Jan 04, 2024 | 45.56 | 45.77 | 45.44 | 45.47 | 8,831 | -0.09(-0.20%) |
Jan 03, 2024 | 46.19 | 46.19 | 45.52 | 45.56 | 9,261 | -0.58(-1.26%) |
Jan 02, 2024 | 45.57 | 46.20 | 45.57 | 46.14 | 17,899 | +0.36(+0.78%) |
Dec 29, 2023 | 45.80 | 45.93 | 45.70 | 45.78 | 19,955 | -0.11(-0.25%) |
Dec 28, 2023 | 45.90 | 46.04 | 45.80 | 45.90 | 33,391 | -0.03(-0.08%) |
Dec 27, 2023 | 45.87 | 45.97 | 45.87 | 45.93 | 8,321 | +0.08(+0.18%) |
Dec 26, 2023 | 45.61 | 45.93 | 45.52 | 45.85 | 12,816 | +0.26(+0.57%) |
Dec 22, 2023 | 45.43 | 45.71 | 45.43 | 45.59 | 12,496 | +0.34(+0.74%) |
Dec 21, 2023 | 45.09 | 45.25 | 44.92 | 45.25 | 16,935 | +0.38(+0.85%) |
Dec 20, 2023 | 45.60 | 45.60 | 44.87 | 44.87 | 25,740 | -0.84(-1.84%) |
Dec 19, 2023 | 45.36 | 45.71 | 45.36 | 45.71 | 19,348 | +0.36(+0.79%) |
Dec 18, 2023 | 45.34 | 45.52 | 45.18 | 45.35 | 24,292 | +0.20(+0.43%) |
Dec 15, 2023 | 45.53 | 45.53 | 45.08 | 45.16 | 40,832 | -0.35(-0.76%) |
Dec 14, 2023 | 46.13 | 46.14 | 45.47 | 45.50 | 33,052 | -0.48(-1.04%) |
Dec 13, 2023 | 44.99 | 46.02 | 44.99 | 45.98 | 172,089 | +0.99(+2.21%) |
Dec 12, 2023 | 44.99 | 45.10 | 44.77 | 44.99 | 73,723 | +0.02(+0.04%) |
Dec 11, 2023 | 44.55 | 44.99 | 44.55 | 44.97 | 784,628 | +0.56(+1.26%) |
Dec 08, 2023 | 44.63 | 44.79 | 44.33 | 44.41 | 15,554 | -0.32(-0.71%) |
Dec 07, 2023 | 44.58 | 44.73 | 44.37 | 44.73 | 44,268 | +0.27(+0.61%) |
Dec 06, 2023 | 44.75 | 44.75 | 44.41 | 44.45 | 18,436 | -0.07(-0.15%) |
Dec 05, 2023 | 44.54 | 44.69 | 44.41 | 44.52 | 19,823 | +0.06(+0.13%) |
Dec 04, 2023 | 44.05 | 44.59 | 44.05 | 44.46 | 30,378 | +0.30(+0.68%) |
Dec 01, 2023 | 43.84 | 44.21 | 43.84 | 44.16 | 30,063 | +0.34(+0.77%) |
Nov 30, 2023 | 43.31 | 43.84 | 43.30 | 43.82 | 14,701 | +0.49(+1.12%) |
Nov 29, 2023 | 43.66 | 43.66 | 43.24 | 43.34 | 13,589 | -0.22(-0.50%) |
Nov 28, 2023 | 43.56 | 43.72 | 43.53 | 43.56 | 26,903 | -0.12(-0.27%) |
Nov 27, 2023 | 43.61 | 43.78 | 43.61 | 43.67 | 12,568 | +0.03(+0.07%) |
Nov 24, 2023 | 43.59 | 43.78 | 43.59 | 43.65 | 6,917 | -0.01(-0.02%) |
Nov 22, 2023 | 43.35 | 43.66 | 43.35 | 43.66 | 10,404 | +0.47(+1.08%) |
Nov 21, 2023 | 43.15 | 43.33 | 43.13 | 43.19 | 24,021 | +0.03(+0.07%) |
Nov 20, 2023 | 42.98 | 43.17 | 42.87 | 43.16 | 26,326 | +0.31(+0.72%) |
Nov 17, 2023 | 42.92 | 42.92 | 42.74 | 42.85 | 24,046 | +0.04(+0.09%) |
Nov 16, 2023 | 43.19 | 43.19 | 42.76 | 42.81 | 161,687 | -0.36(-0.83%) |
Nov 15, 2023 | 43.14 | 43.27 | 43.03 | 43.17 | 30,477 | +0.11(+0.25%) |
Nov 14, 2023 | 42.80 | 43.08 | 42.79 | 43.06 | 15,837 | +0.74(+1.74%) |
Nov 13, 2023 | 42.08 | 42.40 | 42.08 | 42.32 | 15,504 | +0.12(+0.28%) |
Nov 10, 2023 | 42.07 | 42.27 | 41.93 | 42.20 | 13,566 | +0.22(+0.52%) |
Nov 09, 2023 | 42.02 | 42.11 | 41.91 | 41.99 | 17,710 | +0.12(+0.28%) |
Nov 08, 2023 | 42.39 | 42.39 | 41.84 | 41.87 | 14,884 | -0.42(-0.99%) |
Nov 07, 2023 | 42.25 | 42.42 | 42.15 | 42.28 | 15,503 | -0.11(-0.26%) |
Nov 06, 2023 | 42.37 | 42.53 | 42.33 | 42.39 | 30,798 | -0.01(-0.02%) |
Nov 03, 2023 | 42.28 | 42.58 | 42.28 | 42.40 | 55,181 | +0.48(+1.14%) |
Nov 02, 2023 | 41.37 | 41.98 | 41.37 | 41.93 | 41,511 | +0.88(+2.16%) |