Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.68 | 44.69 | 44.57 | 44.69 | 127,622 | +0.11(+0.24%) |
Jan 30, 2024 | 44.59 | 44.59 | 44.50 | 44.59 | 295,856 | +0.05(+0.11%) |
Jan 29, 2024 | 44.52 | 44.55 | 44.51 | 44.54 | 192,439 | +0.07(+0.15%) |
Jan 26, 2024 | 44.48 | 44.48 | 44.42 | 44.47 | 172,925 | -0.01(-0.02%) |
Jan 25, 2024 | 44.39 | 44.48 | 44.36 | 44.48 | 157,851 | +0.17(+0.37%) |
Jan 24, 2024 | 44.44 | 44.44 | 44.31 | 44.31 | 165,861 | -0.16(-0.35%) |
Jan 23, 2024 | 44.39 | 44.47 | 44.30 | 44.47 | 152,766 | +0.14(+0.31%) |
Jan 22, 2024 | 44.33 | 44.37 | 44.30 | 44.33 | 403,996 | +0.04(+0.09%) |
Jan 19, 2024 | 44.28 | 44.29 | 44.21 | 44.29 | 157,412 | +0.09(+0.20%) |
Jan 18, 2024 | 44.25 | 44.32 | 44.21 | 44.21 | 390,084 | -0.06(-0.13%) |
Jan 17, 2024 | 44.28 | 44.28 | 44.22 | 44.27 | 397,957 | -0.14(-0.31%) |
Jan 16, 2024 | 44.42 | 44.47 | 44.34 | 44.40 | 151,064 | -0.11(-0.25%) |
Jan 12, 2024 | 44.47 | 44.53 | 44.46 | 44.51 | 382,575 | +0.12(+0.27%) |
Jan 11, 2024 | 44.31 | 44.40 | 44.28 | 44.39 | 110,883 | +0.13(+0.30%) |
Jan 10, 2024 | 44.26 | 44.28 | 44.24 | 44.26 | 178,363 | +0.05(+0.12%) |
Jan 09, 2024 | 44.22 | 44.26 | 44.19 | 44.21 | 89,304 | -0.03(-0.07%) |
Jan 08, 2024 | 44.17 | 44.24 | 44.14 | 44.24 | 104,085 | +0.16(+0.35%) |
Jan 05, 2024 | 44.08 | 44.19 | 44.04 | 44.08 | 164,060 | -0.04(-0.09%) |
Jan 04, 2024 | 44.16 | 44.18 | 44.11 | 44.12 | 100,872 | -0.04(-0.09%) |
Jan 03, 2024 | 44.09 | 44.20 | 44.09 | 44.16 | 225,005 | -0.08(-0.18%) |
Jan 02, 2024 | 44.29 | 44.29 | 44.24 | 44.24 | 146,046 | -0.20(-0.46%) |
Dec 29, 2023 | 44.40 | 44.44 | 44.36 | 44.44 | 167,061 | +0.04(+0.09%) |
Dec 28, 2023 | 44.46 | 44.46 | 44.40 | 44.40 | 174,432 | -0.01(-0.02%) |
Dec 27, 2023 | 44.35 | 44.45 | 44.31 | 44.41 | 162,038 | +0.10(+0.22%) |
Dec 26, 2023 | 44.30 | 44.32 | 44.27 | 44.31 | 121,767 | +0.05(+0.11%) |
Dec 22, 2023 | 44.31 | 44.31 | 44.24 | 44.27 | 138,769 | +0.01(+0.02%) |
Dec 21, 2023 | 44.34 | 44.35 | 44.23 | 44.26 | 173,834 | +0.00(+0.00%) |
Dec 20, 2023 | 44.19 | 44.27 | 44.18 | 44.26 | 231,704 | +0.06(+0.13%) |
Dec 19, 2023 | 44.15 | 44.20 | 44.11 | 44.20 | 112,228 | +0.13(+0.29%) |
Dec 18, 2023 | 44.14 | 44.14 | 43.99 | 44.07 | 395,544 | -0.01(-0.02%) |
Dec 15, 2023 | 44.10 | 44.18 | 44.06 | 44.08 | 174,498 | -0.02(-0.04%) |
Dec 14, 2023 | 44.13 | 44.20 | 44.01 | 44.10 | 442,942 | +0.19(+0.44%) |
Dec 13, 2023 | 43.68 | 43.96 | 43.64 | 43.91 | 135,665 | +0.33(+0.76%) |
Dec 12, 2023 | 43.59 | 43.61 | 43.53 | 43.58 | 188,535 | +0.00(+0.00%) |
Dec 11, 2023 | 43.63 | 43.63 | 43.51 | 43.58 | 163,166 | +0.06(+0.13%) |
Dec 08, 2023 | 43.59 | 43.64 | 43.52 | 43.52 | 346,792 | -0.23(-0.53%) |
Dec 07, 2023 | 43.69 | 43.76 | 43.68 | 43.75 | 161,888 | +0.07(+0.16%) |
Dec 06, 2023 | 43.69 | 43.72 | 43.66 | 43.68 | 140,491 | +0.04(+0.09%) |
Dec 05, 2023 | 43.67 | 43.69 | 43.58 | 43.65 | 123,124 | +0.04(+0.09%) |
Dec 04, 2023 | 43.53 | 43.61 | 43.48 | 43.61 | 109,988 | -0.02(-0.04%) |
Dec 01, 2023 | 43.38 | 43.63 | 43.37 | 43.63 | 218,666 | +0.25(+0.57%) |
Nov 30, 2023 | 43.43 | 43.43 | 43.36 | 43.38 | 293,129 | -0.07(-0.17%) |
Nov 29, 2023 | 43.41 | 43.48 | 43.41 | 43.45 | 131,152 | +0.17(+0.40%) |
Nov 28, 2023 | 43.10 | 43.28 | 43.09 | 43.27 | 101,844 | +0.17(+0.40%) |
Nov 27, 2023 | 42.97 | 43.12 | 42.97 | 43.10 | 154,756 | +0.13(+0.31%) |
Nov 24, 2023 | 43.03 | 43.03 | 42.96 | 42.97 | 47,620 | -0.08(-0.18%) |
Nov 22, 2023 | 43.12 | 43.12 | 42.99 | 43.04 | 374,150 | -0.07(-0.16%) |
Nov 21, 2023 | 43.11 | 43.13 | 43.03 | 43.11 | 258,279 | +0.08(+0.18%) |
Nov 20, 2023 | 42.94 | 43.03 | 42.92 | 43.03 | 232,694 | +0.06(+0.13%) |
Nov 17, 2023 | 43.01 | 43.01 | 42.94 | 42.98 | 170,104 | -0.04(-0.09%) |
Nov 16, 2023 | 42.98 | 43.04 | 42.97 | 43.01 | 255,136 | +0.11(+0.25%) |
Nov 15, 2023 | 42.91 | 42.93 | 42.80 | 42.91 | 378,587 | -0.09(-0.20%) |
Nov 14, 2023 | 42.93 | 43.02 | 42.90 | 43.00 | 160,805 | +0.39(+0.90%) |
Nov 13, 2023 | 42.47 | 42.71 | 42.47 | 42.61 | 145,493 | +0.01(+0.03%) |
Nov 10, 2023 | 42.61 | 42.69 | 42.56 | 42.60 | 613,078 | +0.02(+0.06%) |
Nov 09, 2023 | 42.70 | 42.70 | 42.56 | 42.57 | 265,468 | -0.08(-0.18%) |
Nov 08, 2023 | 42.73 | 42.75 | 42.65 | 42.65 | 309,215 | -0.04(-0.09%) |
Nov 07, 2023 | 42.65 | 42.74 | 42.65 | 42.69 | 69,642 | +0.00(+0.00%) |
Nov 06, 2023 | 42.88 | 42.88 | 42.69 | 42.69 | 105,675 | -0.13(-0.32%) |
Nov 03, 2023 | 42.74 | 42.88 | 42.74 | 42.82 | 291,290 | +0.17(+0.41%) |
Nov 02, 2023 | 42.61 | 42.65 | 42.57 | 42.65 | 177,860 | +0.19(+0.45%) |