Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.98 | 44.99 | 44.51 | 44.54 | 6,607 | -0.57(-1.27%) |
Jan 30, 2024 | 44.90 | 45.13 | 44.90 | 45.11 | 28,832 | +0.19(+0.42%) |
Jan 29, 2024 | 44.73 | 44.93 | 44.66 | 44.93 | 56,456 | +0.22(+0.49%) |
Jan 26, 2024 | 44.69 | 44.83 | 44.65 | 44.70 | 74,693 | -0.08(-0.18%) |
Jan 25, 2024 | 44.75 | 44.78 | 44.57 | 44.78 | 232,725 | +0.31(+0.70%) |
Jan 24, 2024 | 44.91 | 44.91 | 44.47 | 44.47 | 36,187 | -0.16(-0.36%) |
Jan 23, 2024 | 44.69 | 44.69 | 44.53 | 44.64 | 76,845 | -0.03(-0.07%) |
Jan 22, 2024 | 44.67 | 44.69 | 44.62 | 44.67 | 28,563 | +0.23(+0.51%) |
Jan 19, 2024 | 44.13 | 44.49 | 44.03 | 44.44 | 13,772 | +0.39(+0.88%) |
Jan 18, 2024 | 43.83 | 44.06 | 43.73 | 44.06 | 6,515 | +0.38(+0.87%) |
Jan 17, 2024 | 43.67 | 43.79 | 43.55 | 43.68 | 26,480 | -0.19(-0.44%) |
Jan 16, 2024 | 43.93 | 44.04 | 43.79 | 43.87 | 13,262 | -0.19(-0.44%) |
Jan 12, 2024 | 44.09 | 44.09 | 43.93 | 44.06 | 12,639 | +0.10(+0.23%) |
Jan 11, 2024 | 44.00 | 44.00 | 43.65 | 43.96 | 10,857 | +0.07(+0.15%) |
Jan 10, 2024 | 43.81 | 43.98 | 43.74 | 43.90 | 15,491 | +0.18(+0.41%) |
Jan 09, 2024 | 43.62 | 43.76 | 43.58 | 43.72 | 103,498 | -0.14(-0.32%) |
Jan 08, 2024 | 43.37 | 43.86 | 43.37 | 43.86 | 10,811 | +0.50(+1.15%) |
Jan 05, 2024 | 43.33 | 43.48 | 43.24 | 43.36 | 13,522 | +0.03(+0.07%) |
Jan 04, 2024 | 43.48 | 43.63 | 43.33 | 43.33 | 11,378 | -0.08(-0.18%) |
Jan 03, 2024 | 43.55 | 43.59 | 43.39 | 43.41 | 23,204 | -0.29(-0.67%) |
Jan 02, 2024 | 43.63 | 43.77 | 43.55 | 43.70 | 17,320 | -0.14(-0.33%) |
Dec 29, 2023 | 43.86 | 43.90 | 43.71 | 43.85 | 17,300 | -0.02(-0.05%) |
Dec 28, 2023 | 43.90 | 43.94 | 43.87 | 43.87 | 21,145 | -0.02(-0.04%) |
Dec 27, 2023 | 43.82 | 43.90 | 43.76 | 43.89 | 10,671 | +0.09(+0.21%) |
Dec 26, 2023 | 43.69 | 43.86 | 43.69 | 43.80 | 10,416 | +0.16(+0.36%) |
Dec 22, 2023 | 43.61 | 43.73 | 43.61 | 43.64 | 7,849 | +0.16(+0.36%) |
Dec 21, 2023 | 43.33 | 43.48 | 43.19 | 43.48 | 32,805 | +0.39(+0.91%) |
Dec 20, 2023 | 43.59 | 43.74 | 43.08 | 43.09 | 10,916 | -0.57(-1.31%) |
Dec 19, 2023 | 43.55 | 43.67 | 43.55 | 43.66 | 12,153 | +0.19(+0.45%) |
Dec 18, 2023 | 43.37 | 43.47 | 43.35 | 43.47 | 9,035 | +0.16(+0.37%) |
Dec 15, 2023 | 43.35 | 43.37 | 43.20 | 43.31 | 9,215 | -0.16(-0.36%) |
Dec 14, 2023 | 43.60 | 43.60 | 43.31 | 43.46 | 30,032 | +0.10(+0.24%) |
Dec 13, 2023 | 42.86 | 43.36 | 42.80 | 43.36 | 53,200 | +0.56(+1.31%) |
Dec 12, 2023 | 42.67 | 42.84 | 42.58 | 42.80 | 17,306 | +0.16(+0.37%) |
Dec 11, 2023 | 42.30 | 42.64 | 42.30 | 42.64 | 8,608 | +0.38(+0.91%) |
Dec 08, 2023 | 42.11 | 42.31 | 42.11 | 42.26 | 11,806 | +0.13(+0.32%) |
Dec 07, 2023 | 42.05 | 42.16 | 42.00 | 42.12 | 20,816 | +0.17(+0.41%) |
Dec 06, 2023 | 42.21 | 42.29 | 41.95 | 41.95 | 41,437 | -0.14(-0.32%) |
Dec 05, 2023 | 42.30 | 42.30 | 42.04 | 42.09 | 8,862 | -0.24(-0.56%) |
Dec 04, 2023 | 42.09 | 42.32 | 42.09 | 42.32 | 153,569 | -0.01(-0.02%) |
Dec 01, 2023 | 41.96 | 42.33 | 41.96 | 42.33 | 6,734 | +0.32(+0.75%) |
Nov 30, 2023 | 41.76 | 42.02 | 41.64 | 42.02 | 10,088 | +0.35(+0.85%) |
Nov 29, 2023 | 41.86 | 41.91 | 41.61 | 41.66 | 45,107 | +0.00(+0.01%) |
Nov 28, 2023 | 41.78 | 41.78 | 41.63 | 41.66 | 9,624 | -0.13(-0.30%) |
Nov 27, 2023 | 41.74 | 41.85 | 41.74 | 41.79 | 20,266 | -0.06(-0.14%) |
Nov 24, 2023 | 41.74 | 41.87 | 41.74 | 41.84 | 2,405 | +0.15(+0.35%) |
Nov 22, 2023 | 41.69 | 41.78 | 41.66 | 41.70 | 8,855 | +0.19(+0.45%) |
Nov 21, 2023 | 41.55 | 41.55 | 41.44 | 41.51 | 16,597 | -0.05(-0.12%) |
Nov 20, 2023 | 41.32 | 41.63 | 41.32 | 41.56 | 9,932 | +0.22(+0.53%) |
Nov 17, 2023 | 41.37 | 41.38 | 41.27 | 41.34 | 303,022 | +0.12(+0.30%) |
Nov 16, 2023 | 41.31 | 41.33 | 41.14 | 41.22 | 20,168 | -0.07(-0.18%) |
Nov 15, 2023 | 41.38 | 41.50 | 41.25 | 41.29 | 10,822 | -0.04(-0.09%) |
Nov 14, 2023 | 41.15 | 41.43 | 41.12 | 41.33 | 10,870 | +0.74(+1.82%) |
Nov 13, 2023 | 40.53 | 40.66 | 40.53 | 40.59 | 11,214 | -0.01(-0.02%) |
Nov 10, 2023 | 40.25 | 40.60 | 40.24 | 40.60 | 11,032 | +0.52(+1.30%) |
Nov 09, 2023 | 40.52 | 40.52 | 40.07 | 40.07 | 20,326 | -0.29(-0.71%) |
Nov 08, 2023 | 40.39 | 40.42 | 40.23 | 40.36 | 14,382 | +0.04(+0.10%) |
Nov 07, 2023 | 40.26 | 40.43 | 40.26 | 40.32 | 17,694 | +0.04(+0.09%) |
Nov 06, 2023 | 40.26 | 40.30 | 40.25 | 40.28 | 7,179 | -0.05(-0.12%) |
Nov 03, 2023 | 40.31 | 40.45 | 40.31 | 40.33 | 8,844 | +0.43(+1.08%) |
Nov 02, 2023 | 39.60 | 39.92 | 39.60 | 39.90 | 5,994 | +0.55(+1.40%) |