Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.02 | 45.14 | 44.93 | 45.03 | 1,196,019 | +0.18(+0.40%) |
Jan 30, 2024 | 44.86 | 45.00 | 44.69 | 44.85 | 1,058,526 | +0.04(+0.09%) |
Jan 29, 2024 | 44.78 | 44.83 | 44.67 | 44.81 | 1,206,405 | +0.18(+0.41%) |
Jan 26, 2024 | 44.68 | 44.75 | 44.55 | 44.63 | 837,982 | -0.01(-0.02%) |
Jan 25, 2024 | 44.60 | 44.65 | 44.51 | 44.64 | 1,210,254 | +0.16(+0.35%) |
Jan 24, 2024 | 44.67 | 44.76 | 44.46 | 44.48 | 764,551 | -0.07(-0.15%) |
Jan 23, 2024 | 44.60 | 44.61 | 44.49 | 44.55 | 755,477 | -0.08(-0.18%) |
Jan 22, 2024 | 44.71 | 44.76 | 44.62 | 44.63 | 1,898,291 | +0.06(+0.13%) |
Jan 19, 2024 | 44.54 | 44.57 | 44.40 | 44.57 | 1,566,350 | +0.02(+0.04%) |
Jan 18, 2024 | 44.60 | 44.62 | 44.46 | 44.55 | 687,042 | -0.02(-0.04%) |
Jan 17, 2024 | 44.55 | 44.67 | 44.48 | 44.57 | 1,910,500 | -0.11(-0.24%) |
Jan 16, 2024 | 44.94 | 44.99 | 44.64 | 44.68 | 877,080 | -0.36(-0.81%) |
Jan 12, 2024 | 45.06 | 45.11 | 44.92 | 45.04 | 741,104 | +0.12(+0.26%) |
Jan 11, 2024 | 44.79 | 44.94 | 44.73 | 44.92 | 1,055,941 | +0.18(+0.39%) |
Jan 10, 2024 | 44.84 | 44.89 | 44.72 | 44.75 | 850,389 | +0.01(+0.02%) |
Jan 09, 2024 | 44.72 | 44.80 | 44.70 | 44.74 | 816,028 | -0.02(-0.04%) |
Jan 08, 2024 | 44.66 | 44.85 | 44.61 | 44.76 | 758,798 | +0.14(+0.31%) |
Jan 05, 2024 | 44.61 | 44.89 | 44.54 | 44.62 | 747,915 | -0.09(-0.20%) |
Jan 04, 2024 | 44.77 | 44.83 | 44.68 | 44.71 | 755,798 | -0.23(-0.50%) |
Jan 03, 2024 | 44.78 | 44.96 | 44.69 | 44.93 | 1,130,768 | +0.06(+0.13%) |
Jan 02, 2024 | 44.97 | 45.02 | 44.87 | 44.87 | 1,059,233 | -0.27(-0.61%) |
Dec 29, 2023 | 45.14 | 45.21 | 45.07 | 45.15 | 889,140 | -0.06(-0.13%) |
Dec 28, 2023 | 45.28 | 45.31 | 45.14 | 45.21 | 755,140 | -0.10(-0.22%) |
Dec 27, 2023 | 45.22 | 45.30 | 45.13 | 45.30 | 678,713 | +0.27(+0.60%) |
Dec 26, 2023 | 45.00 | 45.04 | 44.89 | 45.04 | 647,569 | +0.04(+0.09%) |
Dec 22, 2023 | 45.07 | 45.07 | 44.92 | 45.00 | 1,383,782 | -0.01(-0.02%) |
Dec 21, 2023 | 45.08 | 45.13 | 44.90 | 45.01 | 1,119,953 | -0.01(-0.02%) |
Dec 20, 2023 | 44.96 | 45.02 | 44.85 | 45.02 | 1,380,999 | +0.17(+0.37%) |
Dec 19, 2023 | 44.84 | 44.90 | 44.78 | 44.85 | 1,152,974 | +0.13(+0.28%) |
Dec 18, 2023 | 44.81 | 44.89 | 44.69 | 44.72 | 1,093,905 | -0.09(-0.20%) |
Dec 15, 2023 | 44.86 | 44.93 | 44.78 | 44.81 | 896,540 | -0.09(-0.20%) |
Dec 14, 2023 | 44.77 | 44.98 | 44.68 | 44.90 | 1,451,717 | +0.38(+0.86%) |
Dec 13, 2023 | 44.05 | 44.53 | 43.98 | 44.52 | 1,754,246 | +0.57(+1.29%) |
Dec 12, 2023 | 43.91 | 43.95 | 43.81 | 43.95 | 1,030,015 | +0.15(+0.33%) |
Dec 11, 2023 | 43.82 | 43.83 | 43.67 | 43.80 | 1,714,980 | -0.03(-0.07%) |
Dec 08, 2023 | 43.88 | 43.90 | 43.72 | 43.83 | 932,853 | -0.22(-0.51%) |
Dec 07, 2023 | 44.00 | 44.12 | 43.97 | 44.06 | 954,566 | +0.03(+0.07%) |
Dec 06, 2023 | 43.96 | 44.09 | 43.92 | 44.03 | 852,667 | +0.12(+0.27%) |
Dec 05, 2023 | 43.78 | 43.93 | 43.72 | 43.91 | 1,053,119 | +0.24(+0.56%) |
Dec 04, 2023 | 43.73 | 43.73 | 43.58 | 43.67 | 907,595 | -0.17(-0.38%) |
Dec 01, 2023 | 43.46 | 43.84 | 43.43 | 43.83 | 1,027,944 | +0.43(+0.99%) |
Nov 30, 2023 | 43.52 | 43.60 | 43.37 | 43.40 | 1,144,599 | -0.20(-0.45%) |
Nov 29, 2023 | 43.51 | 43.63 | 43.46 | 43.60 | 720,225 | +0.22(+0.52%) |
Nov 28, 2023 | 43.16 | 43.38 | 43.10 | 43.37 | 713,169 | +0.21(+0.48%) |
Nov 27, 2023 | 43.01 | 43.19 | 42.94 | 43.17 | 1,101,923 | +0.23(+0.54%) |
Nov 24, 2023 | 42.97 | 43.00 | 42.92 | 42.94 | 230,411 | -0.17(-0.38%) |
Nov 22, 2023 | 43.12 | 43.23 | 43.02 | 43.10 | 629,594 | +0.02(+0.05%) |
Nov 21, 2023 | 43.05 | 43.13 | 42.97 | 43.08 | 922,773 | +0.06(+0.14%) |
Nov 20, 2023 | 42.97 | 43.03 | 42.84 | 43.02 | 1,208,137 | +0.09(+0.20%) |
Nov 17, 2023 | 42.98 | 42.99 | 42.85 | 42.94 | 1,671,636 | +0.07(+0.16%) |
Nov 16, 2023 | 42.81 | 42.93 | 42.76 | 42.87 | 1,122,831 | +0.27(+0.64%) |
Nov 15, 2023 | 42.71 | 42.81 | 42.58 | 42.60 | 1,435,607 | -0.31(-0.73%) |
Nov 14, 2023 | 42.82 | 42.93 | 42.72 | 42.91 | 1,175,928 | +0.57(+1.36%) |
Nov 13, 2023 | 42.24 | 42.36 | 42.17 | 42.33 | 1,106,227 | +0.01(+0.02%) |
Nov 10, 2023 | 42.40 | 42.48 | 42.27 | 42.32 | 828,013 | +0.05(+0.12%) |
Nov 09, 2023 | 42.60 | 42.63 | 42.25 | 42.27 | 619,908 | -0.36(-0.84%) |
Nov 08, 2023 | 42.56 | 42.65 | 42.47 | 42.63 | 950,931 | +0.13(+0.30%) |
Nov 07, 2023 | 42.37 | 42.54 | 42.28 | 42.51 | 942,362 | +0.22(+0.53%) |
Nov 06, 2023 | 42.43 | 42.49 | 42.23 | 42.28 | 1,096,114 | -0.23(-0.55%) |
Nov 03, 2023 | 42.56 | 42.68 | 42.47 | 42.52 | 1,147,433 | +0.30(+0.71%) |
Nov 02, 2023 | 42.20 | 42.26 | 42.11 | 42.22 | 1,022,733 | +0.32(+0.77%) |