Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.48 | 47.50 | 47.44 | 47.47 | 2,300 | +0.19(+0.40%) |
Jan 30, 2024 | 47.23 | 47.28 | 47.23 | 47.28 | 392 | +0.05(+0.10%) |
Jan 29, 2024 | 47.12 | 47.23 | 47.12 | 47.23 | 1,434 | +0.20(+0.42%) |
Jan 26, 2024 | 47.09 | 47.10 | 47.03 | 47.04 | 2,501 | -0.06(-0.13%) |
Jan 25, 2024 | 47.04 | 47.10 | 47.03 | 47.10 | 944 | +0.21(+0.45%) |
Jan 24, 2024 | 47.00 | 47.01 | 46.89 | 46.89 | 3,762 | -0.10(-0.21%) |
Jan 23, 2024 | 47.02 | 47.02 | 46.94 | 46.99 | 28,363 | -0.11(-0.23%) |
Jan 22, 2024 | 47.17 | 47.17 | 47.09 | 47.09 | 553 | +0.08(+0.18%) |
Jan 19, 2024 | 46.96 | 47.02 | 46.94 | 47.01 | 1,198 | +0.01(+0.03%) |
Jan 18, 2024 | 47.13 | 47.13 | 46.99 | 46.99 | 271 | -0.07(-0.16%) |
Jan 17, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 267 | -0.12(-0.26%) |
Jan 16, 2024 | 47.37 | 47.37 | 47.16 | 47.19 | 2,452 | -0.33(-0.68%) |
Jan 12, 2024 | 47.58 | 47.58 | 47.52 | 47.52 | 939 | +0.09(+0.19%) |
Jan 11, 2024 | 47.25 | 47.47 | 47.25 | 47.43 | 1,340 | +0.23(+0.49%) |
Jan 10, 2024 | 47.38 | 47.38 | 47.20 | 47.20 | 1,277 | -0.06(-0.13%) |
Jan 09, 2024 | 47.25 | 47.31 | 47.23 | 47.26 | 4,250 | -0.01(-0.02%) |
Jan 08, 2024 | 47.03 | 47.36 | 47.03 | 47.27 | 2,594 | +0.18(+0.37%) |
Jan 05, 2024 | 47.06 | 47.24 | 47.04 | 47.09 | 3,316 | -0.08(-0.17%) |
Jan 04, 2024 | 47.15 | 47.17 | 47.15 | 47.17 | 427 | -0.20(-0.42%) |
Jan 03, 2024 | 47.37 | 47.37 | 47.28 | 47.37 | 2,551 | -0.01(-0.02%) |
Jan 02, 2024 | 47.39 | 47.39 | 47.37 | 47.38 | 1,849 | -0.20(-0.43%) |
Dec 29, 2023 | 47.58 | 47.64 | 47.58 | 47.58 | 3,089 | -0.10(-0.20%) |
Dec 28, 2023 | 47.72 | 47.74 | 47.68 | 47.68 | 395 | -0.12(-0.24%) |
Dec 27, 2023 | 47.74 | 47.79 | 47.74 | 47.79 | 1,365 | +0.30(+0.63%) |
Dec 26, 2023 | 47.48 | 47.54 | 47.48 | 47.50 | 1,585 | +0.03(+0.07%) |
Dec 22, 2023 | 47.56 | 47.56 | 47.46 | 47.46 | 3,035 | -0.00(-0.01%) |
Dec 21, 2023 | 47.47 | 47.47 | 47.42 | 47.47 | 385 | -0.01(-0.02%) |
Dec 20, 2023 | 47.43 | 47.48 | 47.43 | 47.48 | 413 | +0.14(+0.29%) |
Dec 19, 2023 | 47.34 | 47.38 | 47.32 | 47.34 | 3,451 | +0.07(+0.15%) |
Dec 18, 2023 | 47.29 | 47.29 | 47.25 | 47.27 | 947 | -0.07(-0.15%) |
Dec 15, 2023 | 47.34 | 47.46 | 47.34 | 47.34 | 2,696 | -0.11(-0.23%) |
Dec 14, 2023 | 47.33 | 47.48 | 47.33 | 47.45 | 1,433 | +0.40(+0.84%) |
Dec 13, 2023 | 46.80 | 47.05 | 46.80 | 47.05 | 536 | +0.57(+1.22%) |
Dec 12, 2023 | 46.33 | 46.50 | 46.33 | 46.48 | 2,954 | +0.14(+0.31%) |
Dec 11, 2023 | 46.36 | 46.36 | 46.33 | 46.34 | 600 | +0.01(+0.01%) |
Dec 08, 2023 | 46.33 | 46.33 | 46.25 | 46.33 | 634 | -0.26(-0.55%) |
Dec 07, 2023 | 46.52 | 46.66 | 46.52 | 46.59 | 1,227 | +0.04(+0.08%) |
Dec 06, 2023 | 46.61 | 46.61 | 46.56 | 46.56 | 112 | +0.14(+0.30%) |
Dec 05, 2023 | 46.43 | 46.43 | 46.41 | 46.41 | 106 | +0.29(+0.63%) |
Dec 04, 2023 | 46.13 | 46.13 | 46.13 | 46.13 | 49 | -0.15(-0.33%) |
Dec 01, 2023 | 46.28 | 46.28 | 46.28 | 46.28 | 524 | +0.40(+0.88%) |
Nov 30, 2023 | 45.90 | 45.90 | 45.88 | 45.88 | 178 | -0.19(-0.41%) |
Nov 29, 2023 | 46.07 | 46.07 | 46.07 | 46.07 | 7 | +0.24(+0.52%) |
Nov 28, 2023 | 45.77 | 45.83 | 45.77 | 45.83 | 266 | +0.20(+0.43%) |
Nov 27, 2023 | 45.63 | 45.63 | 45.63 | 45.63 | 161 | +0.24(+0.52%) |
Nov 24, 2023 | 45.41 | 45.41 | 45.40 | 45.40 | 865 | -0.18(-0.39%) |
Nov 22, 2023 | 45.57 | 45.57 | 45.57 | 45.57 | 102 | +0.05(+0.10%) |
Nov 21, 2023 | 45.52 | 45.52 | 45.52 | 45.52 | 32 | +0.03(+0.07%) |
Nov 20, 2023 | 45.49 | 45.49 | 45.49 | 45.49 | 65 | +0.09(+0.19%) |
Nov 17, 2023 | 45.38 | 45.40 | 45.38 | 45.40 | 1,208 | +0.06(+0.13%) |
Nov 16, 2023 | 45.34 | 45.34 | 45.34 | 45.34 | 223 | +0.24(+0.53%) |
Nov 15, 2023 | 45.09 | 45.14 | 45.09 | 45.11 | 213 | -0.26(-0.56%) |
Nov 14, 2023 | 45.39 | 45.39 | 45.34 | 45.36 | 990 | +0.58(+1.29%) |
Nov 13, 2023 | 44.62 | 44.78 | 44.62 | 44.78 | 284 | -0.02(-0.04%) |
Nov 10, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 102 | +0.08(+0.19%) |
Nov 09, 2023 | 44.80 | 44.80 | 44.72 | 44.72 | 3,839 | -0.34(-0.75%) |
Nov 08, 2023 | 45.06 | 45.06 | 45.06 | 45.06 | 2 | +0.14(+0.32%) |
Nov 07, 2023 | 44.76 | 44.97 | 44.76 | 44.91 | 853 | +0.21(+0.48%) |
Nov 06, 2023 | 44.73 | 44.73 | 44.68 | 44.70 | 2,070 | -0.17(-0.37%) |
Nov 03, 2023 | 45.07 | 45.07 | 44.87 | 44.87 | 429 | +0.26(+0.58%) |
Nov 02, 2023 | 44.62 | 44.63 | 44.61 | 44.61 | 1,020 | +0.30(+0.68%) |