Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.42 | 46.47 | 46.38 | 46.44 | 674,426 | +0.09(+0.19%) |
Jan 30, 2024 | 46.37 | 46.45 | 46.32 | 46.35 | 447,827 | +0.00(+0.00%) |
Jan 29, 2024 | 46.41 | 46.41 | 46.31 | 46.35 | 418,288 | +0.04(+0.09%) |
Jan 26, 2024 | 46.31 | 46.32 | 46.28 | 46.31 | 679,437 | -0.02(-0.04%) |
Jan 25, 2024 | 46.31 | 46.35 | 46.28 | 46.33 | 527,030 | +0.05(+0.11%) |
Jan 24, 2024 | 46.32 | 46.32 | 46.26 | 46.28 | 334,827 | +0.00(+0.00%) |
Jan 23, 2024 | 46.28 | 46.28 | 46.23 | 46.28 | 417,386 | +0.00(+0.01%) |
Jan 22, 2024 | 46.27 | 46.29 | 46.26 | 46.28 | 287,797 | +0.03(+0.07%) |
Jan 19, 2024 | 46.24 | 46.25 | 46.19 | 46.24 | 325,487 | -0.01(-0.02%) |
Jan 18, 2024 | 46.25 | 46.27 | 46.20 | 46.25 | 483,950 | +0.05(+0.11%) |
Jan 17, 2024 | 46.23 | 46.24 | 46.18 | 46.20 | 242,485 | -0.07(-0.16%) |
Jan 16, 2024 | 46.30 | 46.31 | 46.23 | 46.27 | 390,914 | -0.11(-0.23%) |
Jan 12, 2024 | 46.34 | 46.38 | 46.27 | 46.38 | 231,332 | +0.10(+0.21%) |
Jan 11, 2024 | 46.16 | 46.29 | 46.16 | 46.28 | 258,288 | +0.09(+0.19%) |
Jan 10, 2024 | 46.22 | 46.22 | 46.18 | 46.20 | 271,176 | +0.04(+0.09%) |
Jan 09, 2024 | 46.13 | 46.20 | 46.12 | 46.16 | 314,062 | -0.01(-0.02%) |
Jan 08, 2024 | 46.15 | 46.21 | 46.14 | 46.17 | 243,019 | +0.07(+0.15%) |
Jan 05, 2024 | 46.08 | 46.20 | 46.08 | 46.10 | 352,220 | -0.12(-0.26%) |
Jan 04, 2024 | 46.18 | 46.22 | 46.10 | 46.22 | 426,520 | -0.02(-0.04%) |
Jan 03, 2024 | 46.17 | 46.23 | 46.12 | 46.23 | 825,902 | -0.12(-0.26%) |
Jan 02, 2024 | 46.17 | 46.35 | 46.14 | 46.35 | 486,598 | +0.03(+0.06%) |
Dec 29, 2023 | 46.23 | 46.46 | 46.19 | 46.32 | 771,435 | +0.08(+0.17%) |
Dec 28, 2023 | 46.21 | 46.24 | 46.18 | 46.24 | 347,746 | +0.04(+0.09%) |
Dec 27, 2023 | 46.18 | 46.23 | 46.16 | 46.21 | 393,838 | -0.01(-0.02%) |
Dec 26, 2023 | 46.13 | 46.22 | 46.11 | 46.22 | 329,667 | -0.03(-0.06%) |
Dec 22, 2023 | 46.23 | 46.24 | 46.14 | 46.24 | 348,695 | +0.06(+0.13%) |
Dec 21, 2023 | 46.15 | 46.19 | 46.10 | 46.19 | 627,228 | +0.08(+0.17%) |
Dec 20, 2023 | 46.10 | 46.15 | 46.05 | 46.11 | 488,827 | +0.05(+0.11%) |
Dec 19, 2023 | 46.04 | 46.07 | 46.01 | 46.06 | 479,197 | +0.04(+0.09%) |
Dec 18, 2023 | 45.98 | 46.05 | 45.98 | 46.02 | 476,758 | -0.09(-0.19%) |
Dec 15, 2023 | 46.03 | 46.10 | 46.00 | 46.10 | 433,422 | +0.07(+0.15%) |
Dec 14, 2023 | 46.10 | 46.10 | 46.00 | 46.04 | 344,072 | +0.01(+0.02%) |
Dec 13, 2023 | 45.85 | 46.03 | 45.79 | 46.03 | 259,610 | +0.05(+0.11%) |
Dec 12, 2023 | 45.80 | 45.98 | 45.75 | 45.98 | 337,557 | +0.07(+0.15%) |
Dec 11, 2023 | 45.78 | 45.91 | 45.71 | 45.91 | 350,588 | +0.15(+0.32%) |
Dec 08, 2023 | 45.76 | 45.77 | 45.73 | 45.76 | 424,851 | -0.05(-0.12%) |
Dec 07, 2023 | 45.81 | 45.84 | 45.78 | 45.82 | 282,772 | +0.03(+0.07%) |
Dec 06, 2023 | 45.74 | 45.85 | 45.74 | 45.78 | 338,995 | -0.24(-0.53%) |
Dec 05, 2023 | 45.75 | 46.03 | 45.73 | 46.03 | 835,988 | +0.27(+0.60%) |
Dec 04, 2023 | 45.68 | 45.77 | 45.68 | 45.75 | 407,893 | +0.01(+0.02%) |
Dec 01, 2023 | 45.67 | 45.82 | 45.66 | 45.74 | 493,772 | +0.04(+0.09%) |
Nov 30, 2023 | 45.67 | 45.73 | 45.64 | 45.70 | 683,349 | +0.03(+0.06%) |
Nov 29, 2023 | 45.69 | 45.71 | 45.64 | 45.67 | 329,912 | +0.02(+0.04%) |
Nov 28, 2023 | 45.53 | 45.65 | 45.51 | 45.65 | 525,117 | +0.13(+0.28%) |
Nov 27, 2023 | 45.50 | 45.63 | 45.45 | 45.53 | 349,192 | +0.00(+0.00%) |
Nov 24, 2023 | 45.48 | 45.53 | 45.45 | 45.53 | 92,197 | +0.03(+0.06%) |
Nov 22, 2023 | 45.47 | 45.50 | 45.43 | 45.50 | 302,716 | +0.06(+0.13%) |
Nov 21, 2023 | 45.43 | 45.48 | 45.43 | 45.44 | 251,332 | -0.00(-0.00%) |
Nov 20, 2023 | 45.42 | 45.60 | 45.38 | 45.44 | 283,886 | +0.02(+0.04%) |
Nov 17, 2023 | 45.55 | 45.55 | 45.38 | 45.42 | 359,163 | -0.18(-0.38%) |
Nov 16, 2023 | 45.42 | 45.60 | 45.37 | 45.60 | 246,227 | +0.28(+0.61%) |
Nov 15, 2023 | 45.30 | 45.35 | 45.29 | 45.32 | 192,357 | +0.02(+0.05%) |
Nov 14, 2023 | 45.30 | 45.44 | 45.29 | 45.29 | 706,305 | +0.04(+0.09%) |
Nov 13, 2023 | 45.23 | 45.25 | 45.18 | 45.25 | 287,803 | +0.00(+0.00%) |
Nov 10, 2023 | 45.25 | 45.25 | 45.19 | 45.25 | 301,677 | +0.07(+0.15%) |
Nov 09, 2023 | 45.25 | 45.25 | 45.19 | 45.19 | 256,691 | -0.08(-0.17%) |
Nov 08, 2023 | 45.24 | 45.27 | 45.21 | 45.26 | 191,409 | -0.02(-0.04%) |
Nov 07, 2023 | 45.24 | 45.28 | 45.19 | 45.28 | 193,023 | +0.07(+0.15%) |
Nov 06, 2023 | 45.27 | 45.27 | 45.17 | 45.22 | 186,059 | -0.07(-0.15%) |
Nov 03, 2023 | 45.28 | 45.28 | 45.22 | 45.28 | 254,936 | +0.15(+0.32%) |
Nov 02, 2023 | 45.19 | 45.20 | 45.14 | 45.14 | 243,346 | -0.03(-0.06%) |