Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.06 | 47.21 | 46.98 | 47.13 | 414,300 | +0.23(+0.49%) |
Jan 30, 2024 | 46.90 | 46.90 | 46.73 | 46.90 | 450,837 | +0.05(+0.11%) |
Jan 29, 2024 | 46.74 | 46.86 | 46.69 | 46.85 | 231,773 | +0.22(+0.47%) |
Jan 26, 2024 | 46.70 | 46.70 | 46.56 | 46.63 | 424,351 | +0.00(+0.00%) |
Jan 25, 2024 | 46.60 | 46.66 | 46.55 | 46.63 | 519,169 | +0.19(+0.41%) |
Jan 24, 2024 | 46.70 | 46.70 | 46.43 | 46.44 | 433,674 | -0.11(-0.24%) |
Jan 23, 2024 | 46.51 | 46.56 | 46.46 | 46.55 | 517,659 | -0.08(-0.17%) |
Jan 22, 2024 | 46.68 | 46.73 | 46.58 | 46.63 | 278,819 | +0.12(+0.25%) |
Jan 19, 2024 | 46.50 | 46.52 | 46.38 | 46.52 | 453,875 | +0.02(+0.05%) |
Jan 18, 2024 | 46.60 | 46.61 | 46.44 | 46.49 | 698,804 | -0.09(-0.19%) |
Jan 17, 2024 | 46.61 | 46.66 | 46.50 | 46.58 | 617,779 | -0.13(-0.28%) |
Jan 16, 2024 | 46.88 | 46.90 | 46.59 | 46.71 | 636,335 | -0.31(-0.66%) |
Jan 12, 2024 | 47.03 | 47.12 | 46.95 | 47.02 | 374,589 | +0.12(+0.26%) |
Jan 11, 2024 | 46.77 | 46.94 | 46.70 | 46.90 | 585,661 | +0.17(+0.36%) |
Jan 10, 2024 | 46.81 | 46.92 | 46.71 | 46.73 | 293,191 | +0.01(+0.02%) |
Jan 09, 2024 | 46.72 | 46.78 | 46.70 | 46.72 | 260,574 | -0.05(-0.11%) |
Jan 08, 2024 | 46.63 | 46.84 | 46.59 | 46.77 | 195,246 | +0.18(+0.39%) |
Jan 05, 2024 | 46.56 | 46.81 | 46.48 | 46.59 | 288,689 | -0.09(-0.19%) |
Jan 04, 2024 | 46.71 | 46.75 | 46.65 | 46.68 | 237,523 | -0.24(-0.51%) |
Jan 03, 2024 | 46.70 | 46.93 | 46.65 | 46.92 | 252,173 | +0.03(+0.06%) |
Jan 02, 2024 | 46.90 | 46.96 | 46.85 | 46.89 | 286,766 | -0.20(-0.41%) |
Dec 29, 2023 | 47.10 | 47.19 | 47.03 | 47.09 | 249,837 | -0.09(-0.20%) |
Dec 28, 2023 | 47.30 | 47.30 | 47.12 | 47.18 | 439,565 | -0.30(-0.62%) |
Dec 27, 2023 | 47.35 | 47.48 | 47.29 | 47.48 | 205,958 | +0.30(+0.65%) |
Dec 26, 2023 | 47.13 | 47.20 | 47.10 | 47.17 | 994,565 | +0.07(+0.15%) |
Dec 22, 2023 | 47.26 | 47.26 | 47.05 | 47.10 | 320,909 | -0.04(-0.08%) |
Dec 21, 2023 | 47.31 | 47.31 | 47.09 | 47.14 | 543,895 | -0.04(-0.08%) |
Dec 20, 2023 | 47.14 | 47.20 | 47.03 | 47.18 | 295,055 | +0.18(+0.38%) |
Dec 19, 2023 | 46.99 | 47.06 | 46.95 | 47.00 | 832,412 | +0.05(+0.12%) |
Dec 18, 2023 | 46.95 | 46.96 | 46.88 | 46.95 | 626,659 | -0.08(-0.16%) |
Dec 15, 2023 | 47.06 | 47.11 | 46.94 | 47.02 | 543,787 | -0.05(-0.11%) |
Dec 14, 2023 | 46.99 | 47.13 | 46.88 | 47.07 | 385,871 | +0.45(+0.97%) |
Dec 13, 2023 | 46.23 | 46.65 | 46.01 | 46.62 | 716,294 | +0.58(+1.26%) |
Dec 12, 2023 | 45.93 | 46.07 | 45.90 | 46.04 | 272,753 | +0.09(+0.20%) |
Dec 11, 2023 | 45.91 | 45.97 | 45.81 | 45.95 | 327,698 | +0.00(+0.00%) |
Dec 08, 2023 | 45.98 | 46.02 | 45.85 | 45.95 | 208,334 | -0.21(-0.45%) |
Dec 07, 2023 | 46.13 | 46.26 | 46.11 | 46.16 | 254,307 | -0.03(-0.06%) |
Dec 06, 2023 | 46.09 | 46.23 | 46.05 | 46.19 | 368,734 | +0.17(+0.37%) |
Dec 05, 2023 | 45.90 | 46.05 | 45.88 | 46.02 | 347,128 | +0.28(+0.61%) |
Dec 04, 2023 | 45.73 | 45.79 | 45.64 | 45.74 | 333,817 | -0.10(-0.22%) |
Dec 01, 2023 | 45.48 | 45.89 | 45.47 | 45.84 | 275,650 | +0.16(+0.35%) |
Nov 30, 2023 | 45.70 | 45.72 | 45.62 | 45.68 | 243,913 | -0.16(-0.34%) |
Nov 29, 2023 | 45.74 | 45.84 | 45.70 | 45.84 | 349,359 | +0.27(+0.58%) |
Nov 28, 2023 | 45.35 | 45.57 | 45.32 | 45.57 | 236,527 | +0.22(+0.49%) |
Nov 27, 2023 | 45.23 | 45.36 | 45.17 | 45.35 | 270,613 | +0.25(+0.54%) |
Nov 24, 2023 | 45.17 | 45.17 | 45.09 | 45.10 | 44,811 | -0.19(-0.41%) |
Nov 22, 2023 | 45.32 | 45.37 | 45.19 | 45.29 | 254,205 | +0.04(+0.09%) |
Nov 21, 2023 | 45.26 | 45.31 | 45.17 | 45.25 | 391,502 | +0.04(+0.09%) |
Nov 20, 2023 | 45.11 | 45.22 | 45.06 | 45.21 | 408,636 | +0.08(+0.18%) |
Nov 17, 2023 | 45.16 | 45.18 | 45.05 | 45.13 | 392,333 | +0.04(+0.09%) |
Nov 16, 2023 | 45.04 | 45.14 | 45.00 | 45.09 | 305,647 | +0.28(+0.62%) |
Nov 15, 2023 | 44.87 | 45.03 | 44.77 | 44.81 | 331,599 | -0.22(-0.49%) |
Nov 14, 2023 | 44.96 | 45.07 | 44.94 | 45.03 | 275,537 | +0.63(+1.42%) |
Nov 13, 2023 | 44.35 | 44.46 | 44.30 | 44.40 | 2,372,840 | -0.16(-0.36%) |
Nov 10, 2023 | 44.64 | 44.64 | 44.48 | 44.56 | 182,123 | +0.11(+0.25%) |
Nov 09, 2023 | 44.78 | 44.78 | 44.41 | 44.45 | 290,426 | -0.34(-0.76%) |
Nov 08, 2023 | 44.69 | 44.84 | 44.66 | 44.79 | 395,425 | +0.16(+0.36%) |
Nov 07, 2023 | 44.53 | 44.73 | 44.52 | 44.63 | 500,151 | +0.20(+0.45%) |
Nov 06, 2023 | 44.59 | 44.59 | 44.40 | 44.43 | 381,688 | -0.21(-0.47%) |
Nov 03, 2023 | 44.80 | 44.85 | 44.63 | 44.64 | 417,249 | +0.29(+0.65%) |
Nov 02, 2023 | 44.37 | 44.41 | 44.23 | 44.35 | 532,295 | +0.27(+0.61%) |