Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.16 | 46.29 | 46.16 | 46.29 | 1,829 | +0.14(+0.30%) |
Jan 30, 2024 | 46.16 | 46.21 | 46.12 | 46.15 | 9,955 | -0.07(-0.15%) |
Jan 29, 2024 | 46.17 | 46.25 | 46.14 | 46.22 | 4,162 | +0.13(+0.29%) |
Jan 26, 2024 | 46.06 | 46.10 | 46.05 | 46.09 | 17,253 | -0.04(-0.09%) |
Jan 25, 2024 | 46.12 | 46.13 | 46.07 | 46.13 | 7,077 | +0.09(+0.19%) |
Jan 24, 2024 | 46.11 | 46.11 | 45.98 | 46.04 | 10,458 | -0.01(-0.03%) |
Jan 23, 2024 | 46.05 | 46.10 | 46.04 | 46.05 | 7,016 | -0.09(-0.20%) |
Jan 22, 2024 | 46.12 | 46.15 | 46.10 | 46.15 | 6,551 | +0.09(+0.19%) |
Jan 19, 2024 | 46.16 | 46.16 | 46.03 | 46.06 | 3,826 | -0.11(-0.23%) |
Jan 18, 2024 | 46.20 | 46.23 | 46.14 | 46.17 | 7,636 | -0.05(-0.12%) |
Jan 17, 2024 | 46.29 | 46.31 | 46.20 | 46.22 | 7,402 | -0.10(-0.21%) |
Jan 16, 2024 | 46.41 | 46.41 | 46.31 | 46.32 | 14,654 | -0.05(-0.11%) |
Jan 12, 2024 | 46.41 | 46.41 | 46.35 | 46.37 | 4,757 | -0.02(-0.05%) |
Jan 11, 2024 | 46.34 | 46.39 | 46.24 | 46.39 | 16,651 | +0.13(+0.27%) |
Jan 10, 2024 | 46.37 | 46.37 | 46.21 | 46.27 | 10,984 | -0.10(-0.22%) |
Jan 09, 2024 | 46.43 | 46.43 | 46.36 | 46.37 | 3,331 | -0.04(-0.10%) |
Jan 08, 2024 | 46.33 | 46.42 | 46.33 | 46.41 | 3,110 | +0.13(+0.28%) |
Jan 05, 2024 | 46.38 | 46.38 | 46.27 | 46.29 | 9,248 | -0.04(-0.08%) |
Jan 04, 2024 | 46.30 | 46.34 | 46.30 | 46.33 | 8,049 | -0.08(-0.18%) |
Jan 03, 2024 | 46.30 | 46.41 | 46.29 | 46.41 | 5,600 | +0.09(+0.19%) |
Jan 02, 2024 | 46.39 | 46.42 | 46.31 | 46.32 | 13,354 | -0.05(-0.12%) |
Dec 29, 2023 | 46.42 | 46.43 | 46.37 | 46.37 | 8,744 | +0.07(+0.15%) |
Dec 28, 2023 | 46.34 | 46.35 | 46.28 | 46.31 | 18,395 | -0.09(-0.19%) |
Dec 27, 2023 | 46.38 | 46.42 | 46.35 | 46.39 | 12,637 | +0.09(+0.19%) |
Dec 26, 2023 | 46.30 | 46.31 | 46.27 | 46.31 | 11,156 | +0.09(+0.20%) |
Dec 22, 2023 | 46.32 | 46.32 | 46.21 | 46.21 | 26,788 | -0.07(-0.16%) |
Dec 21, 2023 | 46.27 | 46.31 | 46.26 | 46.29 | 13,855 | -0.04(-0.09%) |
Dec 20, 2023 | 46.27 | 46.33 | 46.25 | 46.33 | 3,884 | +0.11(+0.24%) |
Dec 19, 2023 | 46.27 | 46.27 | 46.21 | 46.22 | 23,334 | +0.02(+0.05%) |
Dec 18, 2023 | 46.10 | 46.20 | 46.10 | 46.19 | 2,278 | +0.18(+0.39%) |
Dec 15, 2023 | 46.16 | 46.18 | 46.01 | 46.01 | 21,979 | -0.03(-0.06%) |
Dec 14, 2023 | 46.02 | 46.08 | 46.02 | 46.04 | 16,238 | +0.12(+0.25%) |
Dec 13, 2023 | 45.71 | 45.93 | 45.69 | 45.93 | 8,932 | +0.16(+0.36%) |
Dec 12, 2023 | 45.70 | 45.83 | 45.68 | 45.76 | 8,707 | +0.04(+0.09%) |
Dec 11, 2023 | 45.67 | 45.77 | 45.65 | 45.72 | 8,707 | +0.04(+0.10%) |
Dec 08, 2023 | 45.75 | 45.76 | 45.65 | 45.68 | 16,278 | -0.16(-0.36%) |
Dec 07, 2023 | 45.79 | 45.85 | 45.79 | 45.84 | 5,891 | +0.01(+0.03%) |
Dec 06, 2023 | 45.77 | 45.84 | 45.76 | 45.83 | 42,176 | +0.11(+0.25%) |
Dec 05, 2023 | 45.72 | 45.77 | 45.69 | 45.71 | 15,195 | +0.11(+0.25%) |
Dec 04, 2023 | 45.60 | 45.62 | 45.53 | 45.60 | 14,522 | -0.06(-0.13%) |
Dec 01, 2023 | 45.54 | 45.66 | 45.49 | 45.66 | 13,737 | +0.23(+0.51%) |
Nov 30, 2023 | 45.54 | 45.64 | 45.43 | 45.43 | 5,581 | -0.09(-0.19%) |
Nov 29, 2023 | 45.35 | 45.52 | 45.35 | 45.52 | 11,655 | +0.34(+0.74%) |
Nov 28, 2023 | 45.16 | 45.19 | 45.04 | 45.18 | 16,631 | +0.08(+0.17%) |
Nov 27, 2023 | 45.05 | 45.11 | 45.02 | 45.10 | 10,060 | +0.11(+0.25%) |
Nov 24, 2023 | 45.00 | 45.00 | 44.97 | 44.99 | 5,426 | -0.03(-0.08%) |
Nov 22, 2023 | 45.12 | 45.12 | 44.99 | 45.02 | 2,709 | +0.02(+0.04%) |
Nov 21, 2023 | 44.93 | 45.21 | 44.85 | 45.00 | 206,565 | +0.08(+0.17%) |
Nov 20, 2023 | 44.80 | 44.94 | 44.77 | 44.93 | 13,569 | +0.18(+0.40%) |
Nov 17, 2023 | 44.75 | 44.76 | 44.56 | 44.75 | 23,922 | -0.02(-0.05%) |
Nov 16, 2023 | 44.70 | 44.86 | 44.70 | 44.77 | 161,275 | +0.23(+0.52%) |
Nov 15, 2023 | 44.58 | 44.58 | 44.49 | 44.54 | 16,254 | -0.03(-0.07%) |
Nov 14, 2023 | 44.61 | 44.65 | 44.54 | 44.57 | 9,313 | +0.36(+0.82%) |
Nov 13, 2023 | 44.20 | 44.32 | 44.18 | 44.21 | 15,328 | -0.09(-0.21%) |
Nov 10, 2023 | 44.14 | 44.47 | 44.10 | 44.30 | 258,453 | +0.23(+0.51%) |
Nov 09, 2023 | 44.23 | 44.23 | 44.03 | 44.08 | 9,896 | +0.05(+0.11%) |
Nov 08, 2023 | 44.05 | 44.14 | 44.02 | 44.03 | 14,291 | +0.04(+0.09%) |
Nov 07, 2023 | 43.96 | 44.01 | 43.86 | 43.99 | 21,732 | +0.23(+0.52%) |
Nov 06, 2023 | 43.59 | 43.76 | 43.59 | 43.76 | 15,629 | +0.05(+0.12%) |
Nov 03, 2023 | 43.74 | 43.80 | 43.68 | 43.71 | 25,093 | +0.30(+0.70%) |
Nov 02, 2023 | 43.37 | 43.46 | 43.34 | 43.41 | 12,377 | +0.32(+0.75%) |