Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.76 | 44.76 | 44.68 | 44.69 | 248,864 | -0.04(-0.09%) |
Jan 30, 2024 | 44.77 | 44.77 | 44.71 | 44.73 | 201,984 | -0.01(-0.02%) |
Jan 29, 2024 | 44.76 | 44.76 | 44.72 | 44.74 | 493,739 | +0.04(+0.09%) |
Jan 26, 2024 | 44.73 | 44.73 | 44.67 | 44.70 | 214,184 | +0.00(+0.00%) |
Jan 25, 2024 | 44.67 | 44.71 | 44.67 | 44.70 | 537,256 | +0.07(+0.15%) |
Jan 24, 2024 | 44.75 | 44.75 | 44.62 | 44.64 | 324,889 | -0.04(-0.09%) |
Jan 23, 2024 | 44.73 | 44.73 | 44.65 | 44.68 | 316,999 | -0.03(-0.07%) |
Jan 22, 2024 | 44.68 | 44.72 | 44.68 | 44.71 | 238,563 | +0.03(+0.07%) |
Jan 19, 2024 | 44.62 | 44.68 | 44.59 | 44.68 | 809,827 | +0.06(+0.13%) |
Jan 18, 2024 | 44.57 | 44.63 | 44.47 | 44.62 | 644,385 | +0.13(+0.28%) |
Jan 17, 2024 | 44.52 | 44.57 | 44.48 | 44.49 | 462,626 | -0.12(-0.26%) |
Jan 16, 2024 | 44.66 | 44.63 | 44.57 | 44.61 | 183,597 | -0.03(-0.06%) |
Jan 12, 2024 | 44.70 | 44.70 | 44.61 | 44.64 | 218,614 | -0.01(-0.02%) |
Jan 11, 2024 | 44.69 | 44.73 | 44.57 | 44.65 | 134,757 | +0.00(+0.00%) |
Jan 10, 2024 | 44.63 | 44.66 | 44.61 | 44.65 | 581,227 | -0.03(-0.06%) |
Jan 09, 2024 | 44.60 | 44.71 | 44.56 | 44.68 | 217,502 | -0.01(-0.02%) |
Jan 08, 2024 | 44.65 | 44.69 | 44.60 | 44.69 | 307,761 | +0.12(+0.26%) |
Jan 05, 2024 | 44.61 | 44.69 | 44.55 | 44.57 | 441,857 | +0.01(+0.02%) |
Jan 04, 2024 | 44.53 | 44.58 | 44.53 | 44.56 | 146,400 | +0.03(+0.07%) |
Jan 03, 2024 | 44.54 | 44.60 | 44.52 | 44.53 | 304,396 | -0.05(-0.11%) |
Jan 02, 2024 | 44.61 | 44.61 | 44.54 | 44.58 | 886,623 | -0.02(-0.04%) |
Dec 29, 2023 | 44.65 | 44.65 | 44.58 | 44.60 | 374,833 | -0.02(-0.04%) |
Dec 28, 2023 | 44.59 | 44.65 | 44.59 | 44.62 | 382,446 | +0.00(+0.00%) |
Dec 27, 2023 | 44.59 | 44.68 | 44.55 | 44.62 | 216,313 | +0.03(+0.07%) |
Dec 26, 2023 | 44.58 | 44.60 | 44.54 | 44.59 | 222,919 | -0.01(-0.02%) |
Dec 22, 2023 | 44.48 | 44.65 | 44.48 | 44.60 | 218,574 | +0.09(+0.20%) |
Dec 21, 2023 | 44.49 | 44.53 | 44.46 | 44.51 | 256,882 | +0.08(+0.17%) |
Dec 20, 2023 | 44.42 | 44.49 | 44.40 | 44.43 | 375,910 | -0.03(-0.06%) |
Dec 19, 2023 | 44.42 | 44.46 | 44.40 | 44.46 | 352,303 | +0.04(+0.09%) |
Dec 18, 2023 | 44.37 | 44.42 | 44.33 | 44.42 | 597,508 | +0.03(+0.07%) |
Dec 15, 2023 | 44.39 | 44.43 | 44.34 | 44.40 | 1,799,929 | +0.01(+0.02%) |
Dec 14, 2023 | 44.30 | 44.42 | 44.30 | 44.39 | 513,222 | +0.10(+0.22%) |
Dec 13, 2023 | 44.22 | 44.29 | 43.29 | 44.29 | 583,862 | +0.11(+0.24%) |
Dec 12, 2023 | 44.15 | 44.19 | 44.14 | 44.18 | 198,550 | -0.05(-0.11%) |
Dec 11, 2023 | 44.19 | 44.23 | 44.15 | 44.23 | 692,286 | +0.05(+0.12%) |
Dec 08, 2023 | 44.19 | 44.20 | 44.12 | 44.18 | 392,453 | +0.02(+0.05%) |
Dec 07, 2023 | 44.19 | 44.20 | 44.07 | 44.15 | 272,341 | +0.03(+0.07%) |
Dec 06, 2023 | 44.14 | 44.16 | 44.08 | 44.13 | 346,690 | +0.02(+0.04%) |
Dec 05, 2023 | 44.06 | 44.15 | 44.06 | 44.11 | 413,303 | +0.06(+0.13%) |
Dec 04, 2023 | 43.98 | 44.06 | 43.96 | 44.05 | 326,684 | +0.00(+0.00%) |
Dec 01, 2023 | 44.03 | 44.07 | 43.98 | 44.05 | 293,141 | +0.09(+0.20%) |
Nov 30, 2023 | 44.04 | 44.04 | 43.94 | 43.96 | 588,502 | -0.03(-0.07%) |
Nov 29, 2023 | 43.93 | 44.00 | 43.92 | 43.99 | 363,297 | +0.06(+0.13%) |
Nov 28, 2023 | 43.90 | 44.04 | 43.89 | 43.93 | 497,886 | +0.00(+0.00%) |
Nov 27, 2023 | 43.85 | 43.99 | 43.85 | 43.93 | 339,950 | +0.08(+0.18%) |
Nov 24, 2023 | 43.82 | 43.90 | 43.82 | 43.86 | 61,605 | -0.04(-0.09%) |
Nov 22, 2023 | 44.42 | 44.42 | 43.58 | 43.90 | 161,374 | +0.04(+0.09%) |
Nov 21, 2023 | 43.87 | 43.87 | 43.81 | 43.86 | 187,539 | -0.01(-0.03%) |
Nov 20, 2023 | 43.81 | 43.88 | 43.80 | 43.87 | 211,423 | +0.02(+0.04%) |
Nov 17, 2023 | 43.80 | 43.87 | 43.79 | 43.85 | 268,526 | +0.00(+0.00%) |
Nov 16, 2023 | 43.79 | 43.85 | 43.76 | 43.85 | 290,360 | +0.01(+0.02%) |
Nov 15, 2023 | 43.88 | 43.92 | 43.78 | 43.84 | 1,308,773 | -0.04(-0.09%) |
Nov 14, 2023 | 43.86 | 43.92 | 43.81 | 43.88 | 720,836 | +0.09(+0.20%) |
Nov 13, 2023 | 43.77 | 43.81 | 43.73 | 43.79 | 317,641 | +0.02(+0.04%) |
Nov 10, 2023 | 43.68 | 43.78 | 43.68 | 43.78 | 187,353 | +0.04(+0.09%) |
Nov 09, 2023 | 43.79 | 43.84 | 43.71 | 43.74 | 561,936 | -0.05(-0.11%) |
Nov 08, 2023 | 43.78 | 43.85 | 43.77 | 43.79 | 181,994 | +0.03(+0.07%) |
Nov 07, 2023 | 43.68 | 43.79 | 43.68 | 43.76 | 280,946 | -0.02(-0.04%) |
Nov 06, 2023 | 43.77 | 43.79 | 43.74 | 43.78 | 378,071 | +0.01(+0.02%) |
Nov 03, 2023 | 43.68 | 43.79 | 43.68 | 43.77 | 482,044 | +0.12(+0.28%) |
Nov 02, 2023 | 43.53 | 43.66 | 43.50 | 43.64 | 570,016 | +0.14(+0.33%) |