Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.77 | 45.96 | 45.38 | 45.37 | 489,969 | -0.33(-0.72%) |
Jan 30, 2024 | 45.50 | 45.72 | 45.36 | 45.70 | 265,099 | +0.02(+0.04%) |
Jan 29, 2024 | 45.60 | 45.77 | 45.37 | 45.68 | 477,747 | +0.05(+0.11%) |
Jan 26, 2024 | 45.56 | 45.66 | 45.49 | 45.63 | 217,533 | +0.14(+0.31%) |
Jan 25, 2024 | 45.26 | 45.49 | 45.04 | 45.49 | 416,363 | +0.53(+1.18%) |
Jan 24, 2024 | 45.50 | 45.56 | 44.94 | 44.96 | 372,608 | -0.07(-0.16%) |
Jan 23, 2024 | 44.97 | 45.07 | 44.83 | 45.03 | 476,034 | -0.16(-0.35%) |
Jan 22, 2024 | 45.39 | 45.49 | 45.05 | 45.19 | 336,019 | -0.12(-0.26%) |
Jan 19, 2024 | 45.20 | 45.36 | 45.02 | 45.31 | 222,799 | +0.08(+0.18%) |
Jan 18, 2024 | 45.44 | 45.44 | 45.02 | 45.23 | 1,052,352 | -0.19(-0.42%) |
Jan 17, 2024 | 45.55 | 45.62 | 45.16 | 45.42 | 277,632 | -0.64(-1.39%) |
Jan 16, 2024 | 46.44 | 46.44 | 45.94 | 46.06 | 374,629 | -0.89(-1.90%) |
Jan 12, 2024 | 47.07 | 47.21 | 46.86 | 46.95 | 347,389 | +0.25(+0.54%) |
Jan 11, 2024 | 47.23 | 47.23 | 46.53 | 46.70 | 543,385 | -0.51(-1.08%) |
Jan 10, 2024 | 46.98 | 47.21 | 46.90 | 47.21 | 1,060,021 | +0.25(+0.53%) |
Jan 09, 2024 | 47.15 | 47.20 | 46.93 | 46.96 | 329,638 | -0.31(-0.66%) |
Jan 08, 2024 | 46.97 | 47.37 | 46.87 | 47.27 | 393,700 | +0.12(+0.25%) |
Jan 05, 2024 | 46.85 | 47.23 | 46.78 | 47.15 | 564,981 | +0.27(+0.58%) |
Jan 04, 2024 | 46.88 | 47.20 | 46.87 | 46.88 | 291,569 | +0.01(+0.02%) |
Jan 03, 2024 | 46.65 | 47.03 | 46.60 | 46.87 | 435,437 | -0.12(-0.26%) |
Jan 02, 2024 | 46.92 | 47.25 | 46.84 | 46.99 | 851,813 | -0.06(-0.13%) |
Dec 29, 2023 | 47.03 | 47.17 | 46.97 | 47.05 | 456,364 | -0.21(-0.44%) |
Dec 28, 2023 | 47.22 | 47.46 | 47.10 | 47.26 | 446,652 | -0.03(-0.06%) |
Dec 27, 2023 | 47.25 | 47.37 | 47.04 | 47.29 | 297,707 | +0.08(+0.17%) |
Dec 26, 2023 | 47.11 | 47.27 | 46.84 | 47.21 | 175,086 | +0.27(+0.58%) |
Dec 22, 2023 | 46.99 | 47.25 | 46.81 | 46.94 | 304,182 | +0.14(+0.30%) |
Dec 21, 2023 | 46.79 | 46.88 | 46.54 | 46.80 | 297,655 | +0.50(+1.08%) |
Dec 20, 2023 | 46.89 | 46.98 | 46.24 | 46.30 | 525,010 | -0.79(-1.68%) |
Dec 19, 2023 | 46.86 | 47.09 | 46.76 | 47.09 | 876,232 | +0.49(+1.05%) |
Dec 18, 2023 | 46.66 | 46.79 | 46.47 | 46.60 | 376,403 | +0.17(+0.36%) |
Dec 15, 2023 | 46.60 | 46.79 | 46.34 | 46.44 | 728,492 | -0.63(-1.33%) |
Dec 14, 2023 | 46.77 | 47.31 | 46.67 | 47.06 | 496,612 | +0.61(+1.31%) |
Dec 13, 2023 | 45.51 | 46.46 | 45.33 | 46.46 | 522,840 | +1.14(+2.51%) |
Dec 12, 2023 | 45.36 | 45.37 | 45.11 | 45.32 | 309,477 | -0.11(-0.24%) |
Dec 11, 2023 | 45.46 | 45.47 | 45.28 | 45.43 | 547,372 | -0.11(-0.24%) |
Dec 08, 2023 | 45.33 | 45.56 | 45.24 | 45.53 | 443,196 | +0.14(+0.30%) |
Dec 07, 2023 | 45.62 | 45.62 | 45.40 | 45.40 | 346,995 | -0.07(-0.15%) |
Dec 06, 2023 | 45.48 | 45.64 | 45.41 | 45.46 | 426,307 | +0.33(+0.74%) |
Dec 05, 2023 | 45.38 | 45.38 | 45.06 | 45.13 | 438,411 | -0.26(-0.56%) |
Dec 04, 2023 | 45.45 | 45.61 | 45.26 | 45.39 | 924,061 | -0.29(-0.64%) |
Dec 01, 2023 | 45.17 | 45.68 | 45.03 | 45.68 | 327,789 | +0.49(+1.09%) |
Nov 30, 2023 | 44.98 | 45.28 | 44.87 | 45.19 | 827,239 | +0.21(+0.46%) |
Nov 29, 2023 | 45.17 | 45.26 | 44.91 | 44.98 | 414,289 | -0.09(-0.20%) |
Nov 28, 2023 | 44.95 | 45.30 | 44.85 | 45.07 | 370,614 | +0.21(+0.46%) |
Nov 27, 2023 | 44.77 | 44.97 | 44.75 | 44.87 | 327,869 | -0.11(-0.24%) |
Nov 24, 2023 | 44.66 | 44.97 | 44.57 | 44.97 | 200,063 | +0.35(+0.79%) |
Nov 22, 2023 | 44.49 | 44.62 | 44.36 | 44.62 | 379,059 | +0.13(+0.29%) |
Nov 21, 2023 | 44.45 | 44.63 | 44.36 | 44.49 | 714,353 | -0.07(-0.15%) |
Nov 20, 2023 | 44.39 | 44.63 | 44.31 | 44.56 | 345,899 | +0.11(+0.24%) |
Nov 17, 2023 | 44.01 | 44.46 | 43.98 | 44.45 | 1,022,934 | +0.54(+1.23%) |
Nov 16, 2023 | 43.86 | 44.09 | 43.76 | 43.91 | 497,329 | +0.03(+0.07%) |
Nov 15, 2023 | 43.84 | 44.18 | 43.72 | 43.88 | 385,713 | -0.03(-0.07%) |
Nov 14, 2023 | 43.30 | 43.94 | 42.97 | 43.91 | 717,743 | +1.32(+3.11%) |
Nov 13, 2023 | 42.54 | 42.76 | 42.40 | 42.59 | 360,812 | -0.09(-0.21%) |
Nov 10, 2023 | 42.61 | 42.73 | 42.32 | 42.68 | 234,794 | +0.28(+0.67%) |
Nov 09, 2023 | 43.01 | 43.01 | 42.39 | 42.39 | 268,716 | -0.45(-1.05%) |
Nov 08, 2023 | 43.01 | 43.02 | 42.64 | 42.84 | 609,068 | -0.08(-0.18%) |
Nov 07, 2023 | 43.19 | 43.19 | 42.91 | 42.92 | 279,928 | -0.38(-0.88%) |
Nov 06, 2023 | 43.49 | 43.58 | 43.30 | 43.31 | 466,090 | -0.13(-0.29%) |
Nov 03, 2023 | 43.61 | 43.82 | 43.43 | 43.43 | 540,859 | +0.45(+1.05%) |
Nov 02, 2023 | 42.46 | 42.98 | 42.14 | 42.98 | 1,737,383 | +1.18(+2.82%) |