Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.12 | 45.22 | 44.73 | 44.75 | 149,214 | -0.38(-0.84%) |
Jan 30, 2024 | 44.78 | 45.16 | 44.68 | 45.13 | 89,631 | +0.23(+0.51%) |
Jan 29, 2024 | 44.71 | 44.90 | 44.58 | 44.90 | 138,860 | +0.25(+0.56%) |
Jan 26, 2024 | 44.51 | 44.70 | 44.51 | 44.65 | 69,206 | +0.23(+0.51%) |
Jan 25, 2024 | 44.18 | 44.42 | 44.04 | 44.42 | 77,605 | +0.41(+0.93%) |
Jan 24, 2024 | 44.56 | 44.56 | 44.00 | 44.02 | 107,818 | -0.54(-1.20%) |
Jan 23, 2024 | 44.30 | 44.61 | 44.30 | 44.55 | 371,639 | +0.44(+0.99%) |
Jan 22, 2024 | 44.17 | 44.29 | 44.05 | 44.12 | 127,170 | -0.17(-0.38%) |
Jan 19, 2024 | 44.45 | 44.45 | 44.08 | 44.29 | 78,054 | -0.17(-0.38%) |
Jan 18, 2024 | 44.40 | 44.48 | 44.12 | 44.45 | 113,107 | -0.06(-0.13%) |
Jan 17, 2024 | 44.35 | 44.64 | 44.35 | 44.51 | 54,139 | -0.06(-0.13%) |
Jan 16, 2024 | 44.72 | 44.80 | 44.40 | 44.57 | 77,955 | -0.22(-0.49%) |
Jan 12, 2024 | 44.71 | 44.87 | 44.65 | 44.79 | 72,154 | +0.14(+0.31%) |
Jan 11, 2024 | 44.64 | 44.68 | 44.35 | 44.65 | 56,758 | -0.02(-0.04%) |
Jan 10, 2024 | 44.73 | 44.89 | 44.54 | 44.67 | 97,678 | -0.04(-0.09%) |
Jan 09, 2024 | 44.47 | 44.71 | 44.33 | 44.71 | 181,138 | +0.11(+0.25%) |
Jan 08, 2024 | 44.26 | 44.62 | 44.26 | 44.60 | 74,002 | +0.35(+0.79%) |
Jan 05, 2024 | 44.36 | 44.54 | 44.02 | 44.26 | 80,011 | -0.12(-0.27%) |
Jan 04, 2024 | 44.41 | 44.65 | 44.35 | 44.37 | 81,044 | -0.07(-0.16%) |
Jan 03, 2024 | 44.84 | 44.95 | 44.39 | 44.44 | 207,330 | -0.42(-0.93%) |
Jan 02, 2024 | 44.18 | 44.88 | 44.18 | 44.86 | 221,091 | +0.50(+1.12%) |
Dec 29, 2023 | 44.26 | 44.36 | 44.18 | 44.36 | 105,246 | +0.07(+0.16%) |
Dec 28, 2023 | 44.24 | 44.34 | 44.17 | 44.30 | 85,488 | +0.03(+0.06%) |
Dec 27, 2023 | 44.06 | 44.28 | 44.06 | 44.27 | 152,477 | +0.18(+0.40%) |
Dec 26, 2023 | 43.83 | 44.16 | 43.82 | 44.09 | 302,816 | +0.24(+0.54%) |
Dec 22, 2023 | 43.62 | 43.98 | 43.62 | 43.85 | 191,160 | +0.26(+0.59%) |
Dec 21, 2023 | 43.45 | 43.59 | 43.23 | 43.59 | 147,556 | +0.32(+0.73%) |
Dec 20, 2023 | 43.81 | 43.87 | 43.25 | 43.28 | 165,890 | -0.83(-1.89%) |
Dec 19, 2023 | 43.89 | 44.11 | 43.89 | 44.11 | 177,160 | +0.20(+0.45%) |
Dec 18, 2023 | 43.62 | 44.08 | 43.62 | 43.91 | 205,512 | +0.42(+0.96%) |
Dec 15, 2023 | 43.58 | 43.64 | 43.38 | 43.50 | 160,495 | -0.07(-0.17%) |
Dec 14, 2023 | 44.21 | 44.24 | 43.55 | 43.57 | 175,707 | -0.59(-1.34%) |
Dec 13, 2023 | 43.32 | 44.16 | 43.24 | 44.16 | 182,084 | +0.85(+1.96%) |
Dec 12, 2023 | 43.30 | 43.34 | 43.12 | 43.31 | 205,452 | +0.13(+0.30%) |
Dec 11, 2023 | 42.93 | 43.21 | 42.93 | 43.18 | 172,978 | +0.39(+0.92%) |
Dec 08, 2023 | 43.06 | 43.06 | 42.73 | 42.79 | 130,022 | -0.28(-0.64%) |
Dec 07, 2023 | 42.91 | 43.17 | 42.84 | 43.07 | 110,575 | +0.23(+0.53%) |
Dec 06, 2023 | 42.94 | 42.95 | 42.72 | 42.84 | 117,965 | -0.13(-0.30%) |
Dec 05, 2023 | 43.25 | 43.25 | 42.92 | 42.97 | 61,376 | -0.31(-0.71%) |
Dec 04, 2023 | 43.03 | 43.39 | 42.94 | 43.27 | 111,274 | +0.13(+0.29%) |
Dec 01, 2023 | 42.86 | 43.17 | 42.82 | 43.15 | 98,274 | +0.25(+0.58%) |
Nov 30, 2023 | 42.51 | 42.90 | 42.31 | 42.90 | 55,068 | +0.40(+0.95%) |
Nov 29, 2023 | 42.84 | 42.84 | 42.44 | 42.49 | 74,096 | -0.33(-0.77%) |
Nov 28, 2023 | 42.65 | 42.96 | 42.65 | 42.82 | 195,486 | +0.12(+0.28%) |
Nov 27, 2023 | 42.83 | 42.85 | 42.66 | 42.70 | 80,550 | -0.12(-0.28%) |
Nov 24, 2023 | 42.65 | 42.84 | 42.65 | 42.82 | 23,431 | +0.15(+0.35%) |
Nov 22, 2023 | 42.39 | 42.68 | 42.39 | 42.67 | 92,607 | +0.35(+0.84%) |
Nov 21, 2023 | 42.20 | 42.37 | 42.07 | 42.32 | 81,095 | +0.08(+0.19%) |
Nov 20, 2023 | 42.06 | 42.29 | 42.04 | 42.24 | 105,640 | +0.04(+0.09%) |
Nov 17, 2023 | 42.30 | 42.30 | 42.11 | 42.20 | 67,024 | -0.08(-0.19%) |
Nov 16, 2023 | 42.44 | 42.44 | 42.21 | 42.28 | 83,979 | -0.52(-1.22%) |
Nov 15, 2023 | 42.70 | 42.87 | 42.69 | 42.80 | 101,329 | +0.27(+0.63%) |
Nov 14, 2023 | 42.29 | 42.62 | 42.29 | 42.53 | 163,134 | +0.46(+1.10%) |
Nov 13, 2023 | 41.84 | 42.17 | 41.84 | 42.07 | 126,605 | +0.16(+0.38%) |
Nov 10, 2023 | 41.75 | 41.97 | 41.57 | 41.91 | 91,430 | +0.22(+0.52%) |
Nov 09, 2023 | 41.88 | 41.91 | 41.59 | 41.70 | 198,716 | -0.16(-0.38%) |
Nov 08, 2023 | 42.13 | 42.14 | 41.76 | 41.85 | 173,826 | -0.22(-0.52%) |
Nov 07, 2023 | 41.97 | 42.21 | 41.93 | 42.07 | 93,867 | +0.09(+0.21%) |
Nov 06, 2023 | 41.85 | 42.09 | 41.85 | 41.98 | 57,367 | +0.10(+0.24%) |
Nov 03, 2023 | 41.99 | 42.18 | 41.88 | 41.88 | 107,296 | +0.09(+0.21%) |
Nov 02, 2023 | 41.37 | 41.82 | 41.31 | 41.79 | 162,600 | +0.58(+1.41%) |