Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.70 | 48.70 | 48.54 | 48.60 | 22,108 | +0.21(+0.43%) |
Jan 30, 2024 | 48.41 | 48.42 | 48.31 | 48.39 | 26,559 | +0.02(+0.05%) |
Jan 29, 2024 | 48.25 | 48.37 | 48.14 | 48.37 | 16,093 | +0.23(+0.49%) |
Jan 26, 2024 | 48.13 | 48.17 | 48.07 | 48.13 | 36,094 | -0.09(-0.19%) |
Jan 25, 2024 | 48.13 | 48.24 | 48.11 | 48.22 | 15,233 | +0.27(+0.56%) |
Jan 24, 2024 | 48.17 | 48.17 | 47.94 | 47.96 | 6,648 | -0.12(-0.25%) |
Jan 23, 2024 | 48.09 | 48.10 | 47.98 | 48.08 | 6,617 | -0.07(-0.14%) |
Jan 22, 2024 | 48.25 | 48.25 | 48.13 | 48.14 | 15,945 | +0.05(+0.11%) |
Jan 19, 2024 | 47.95 | 48.09 | 47.95 | 48.09 | 6,428 | -0.01(-0.03%) |
Jan 18, 2024 | 48.19 | 48.19 | 48.06 | 48.10 | 112,937 | -0.05(-0.11%) |
Jan 17, 2024 | 48.15 | 48.19 | 48.12 | 48.16 | 18,655 | -0.15(-0.31%) |
Jan 16, 2024 | 48.56 | 48.54 | 48.24 | 48.31 | 30,221 | -0.45(-0.93%) |
Jan 12, 2024 | 48.83 | 48.89 | 48.70 | 48.76 | 19,467 | +0.14(+0.28%) |
Jan 11, 2024 | 48.48 | 48.65 | 48.38 | 48.62 | 16,055 | +0.28(+0.57%) |
Jan 10, 2024 | 48.51 | 48.51 | 48.30 | 48.34 | 39,240 | -0.02(-0.04%) |
Jan 09, 2024 | 48.41 | 48.43 | 48.33 | 48.36 | 11,182 | -0.11(-0.23%) |
Jan 08, 2024 | 48.38 | 48.57 | 48.38 | 48.47 | 749,315 | +0.27(+0.56%) |
Jan 05, 2024 | 48.16 | 48.44 | 48.16 | 48.20 | 3,580 | -0.10(-0.21%) |
Jan 04, 2024 | 48.28 | 48.35 | 48.26 | 48.31 | 18,500 | -0.21(-0.43%) |
Jan 03, 2024 | 48.18 | 48.57 | 48.18 | 48.51 | 4,081 | +0.07(+0.14%) |
Jan 02, 2024 | 48.44 | 48.59 | 48.44 | 48.44 | 15,536 | -0.32(-0.65%) |
Dec 29, 2023 | 48.77 | 48.84 | 48.75 | 48.76 | 18,640 | -0.04(-0.08%) |
Dec 28, 2023 | 48.92 | 48.92 | 48.74 | 48.80 | 12,092 | -0.19(-0.39%) |
Dec 27, 2023 | 48.88 | 48.99 | 48.88 | 48.99 | 19,318 | +0.35(+0.72%) |
Dec 26, 2023 | 48.61 | 48.64 | 48.58 | 48.64 | 13,764 | +0.10(+0.21%) |
Dec 22, 2023 | 48.63 | 48.63 | 48.47 | 48.53 | 25,655 | -0.07(-0.14%) |
Dec 21, 2023 | 48.65 | 48.65 | 48.53 | 48.60 | 13,944 | +0.06(+0.13%) |
Dec 20, 2023 | 48.49 | 48.55 | 48.40 | 48.54 | 23,357 | +0.21(+0.43%) |
Dec 19, 2023 | 48.29 | 48.37 | 48.29 | 48.33 | 9,514 | +0.14(+0.29%) |
Dec 18, 2023 | 48.18 | 48.19 | 48.14 | 48.19 | 20,595 | -0.12(-0.26%) |
Dec 15, 2023 | 48.43 | 48.43 | 48.23 | 48.31 | 30,308 | -0.12(-0.25%) |
Dec 14, 2023 | 48.47 | 48.57 | 48.38 | 48.43 | 10,260 | +0.30(+0.63%) |
Dec 13, 2023 | 47.62 | 48.14 | 47.57 | 48.13 | 8,745 | +0.72(+1.52%) |
Dec 12, 2023 | 47.38 | 47.44 | 47.37 | 47.41 | 11,945 | +0.10(+0.21%) |
Dec 11, 2023 | 47.28 | 47.35 | 47.16 | 47.31 | 9,829 | -0.02(-0.03%) |
Dec 08, 2023 | 47.38 | 47.38 | 47.20 | 47.33 | 598,529 | -0.24(-0.51%) |
Dec 07, 2023 | 47.49 | 47.66 | 47.44 | 47.57 | 22,070 | +0.07(+0.14%) |
Dec 06, 2023 | 47.39 | 47.61 | 47.39 | 47.50 | 14,147 | +0.16(+0.34%) |
Dec 05, 2023 | 47.32 | 47.41 | 47.26 | 47.34 | 20,069 | +0.31(+0.66%) |
Dec 04, 2023 | 47.14 | 47.15 | 46.93 | 47.03 | 18,679 | -0.25(-0.53%) |
Dec 01, 2023 | 46.82 | 47.33 | 46.82 | 47.28 | 54,113 | +0.49(+1.05%) |
Nov 30, 2023 | 46.78 | 46.86 | 46.75 | 46.79 | 11,758 | -0.20(-0.42%) |
Nov 29, 2023 | 47.02 | 47.02 | 46.90 | 46.98 | 61,552 | +0.25(+0.54%) |
Nov 28, 2023 | 46.44 | 46.76 | 46.43 | 46.73 | 33,901 | +0.28(+0.61%) |
Nov 27, 2023 | 46.31 | 46.44 | 46.28 | 46.44 | 413,658 | +0.31(+0.67%) |
Nov 24, 2023 | 46.16 | 46.16 | 46.12 | 46.14 | 4,205 | -0.29(-0.62%) |
Nov 22, 2023 | 46.56 | 46.56 | 46.36 | 46.42 | 54,045 | -0.03(-0.06%) |
Nov 21, 2023 | 46.38 | 46.46 | 46.37 | 46.45 | 17,593 | +0.11(+0.23%) |
Nov 20, 2023 | 46.30 | 46.36 | 46.15 | 46.35 | 407,998 | -0.05(-0.11%) |
Nov 17, 2023 | 46.27 | 46.47 | 46.21 | 46.39 | 45,958 | +0.17(+0.36%) |
Nov 16, 2023 | 46.32 | 46.36 | 46.23 | 46.23 | 25,420 | +0.27(+0.60%) |
Nov 15, 2023 | 45.92 | 46.01 | 45.92 | 45.95 | 9,561 | -0.40(-0.87%) |
Nov 14, 2023 | 46.35 | 46.39 | 46.27 | 46.36 | 4,555 | +0.77(+1.70%) |
Nov 13, 2023 | 45.47 | 45.61 | 45.47 | 45.58 | 17,473 | -0.06(-0.14%) |
Nov 10, 2023 | 45.79 | 45.79 | 45.59 | 45.65 | 27,047 | +0.06(+0.14%) |
Nov 09, 2023 | 45.92 | 45.92 | 45.56 | 45.58 | 29,431 | -0.29(-0.64%) |
Nov 08, 2023 | 45.87 | 45.99 | 45.87 | 45.88 | 13,689 | +0.06(+0.13%) |
Nov 07, 2023 | 45.74 | 45.87 | 45.73 | 45.82 | 6,459 | +0.32(+0.69%) |
Nov 06, 2023 | 45.57 | 45.58 | 45.46 | 45.50 | 9,414 | -0.35(-0.77%) |
Nov 03, 2023 | 46.12 | 46.12 | 45.85 | 45.85 | 71,564 | +0.43(+0.94%) |
Nov 02, 2023 | 45.58 | 45.59 | 45.40 | 45.43 | 15,431 | +0.12(+0.26%) |