Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.31 | 47.54 | 46.67 | 46.67 | 124,994 | -1.12(-2.34%) |
Jan 30, 2024 | 47.87 | 47.94 | 47.69 | 47.79 | 174,925 | -0.24(-0.50%) |
Jan 29, 2024 | 47.54 | 48.04 | 47.51 | 48.03 | 105,124 | +0.45(+0.95%) |
Jan 26, 2024 | 47.66 | 47.70 | 47.43 | 47.58 | 138,519 | -0.02(-0.04%) |
Jan 25, 2024 | 47.73 | 47.73 | 47.40 | 47.60 | 101,690 | +0.22(+0.46%) |
Jan 24, 2024 | 47.73 | 47.79 | 47.35 | 47.38 | 88,493 | +0.10(+0.21%) |
Jan 23, 2024 | 47.30 | 47.31 | 47.05 | 47.28 | 104,708 | +0.06(+0.13%) |
Jan 22, 2024 | 47.05 | 47.32 | 47.03 | 47.22 | 80,726 | +0.39(+0.83%) |
Jan 19, 2024 | 46.31 | 46.83 | 46.13 | 46.83 | 116,288 | +0.72(+1.56%) |
Jan 18, 2024 | 45.92 | 46.11 | 45.64 | 46.11 | 65,580 | +0.51(+1.12%) |
Jan 17, 2024 | 45.45 | 45.61 | 45.30 | 45.60 | 71,878 | -0.33(-0.72%) |
Jan 16, 2024 | 45.92 | 46.04 | 45.73 | 45.93 | 81,352 | -0.23(-0.50%) |
Jan 12, 2024 | 46.29 | 46.49 | 46.00 | 46.16 | 83,952 | -0.03(-0.06%) |
Jan 11, 2024 | 46.26 | 46.26 | 45.67 | 46.19 | 133,384 | -0.02(-0.04%) |
Jan 10, 2024 | 46.13 | 46.31 | 45.89 | 46.21 | 99,003 | +0.09(+0.20%) |
Jan 09, 2024 | 45.95 | 46.23 | 45.81 | 46.12 | 70,910 | -0.05(-0.11%) |
Jan 08, 2024 | 45.44 | 46.20 | 45.44 | 46.17 | 95,421 | +0.68(+1.49%) |
Jan 05, 2024 | 45.26 | 45.73 | 45.26 | 45.49 | 146,606 | +0.10(+0.22%) |
Jan 04, 2024 | 45.31 | 45.64 | 45.30 | 45.39 | 103,436 | -0.08(-0.18%) |
Jan 03, 2024 | 45.76 | 45.76 | 45.43 | 45.47 | 102,788 | -0.75(-1.62%) |
Jan 02, 2024 | 46.15 | 46.45 | 45.95 | 46.22 | 128,943 | -0.33(-0.71%) |
Dec 29, 2023 | 46.95 | 46.97 | 46.44 | 46.55 | 156,525 | -0.38(-0.81%) |
Dec 28, 2023 | 46.93 | 47.04 | 46.89 | 46.93 | 117,717 | -0.04(-0.09%) |
Dec 27, 2023 | 46.91 | 46.99 | 46.83 | 46.97 | 93,435 | +0.04(+0.09%) |
Dec 26, 2023 | 46.71 | 47.00 | 46.71 | 46.93 | 61,546 | +0.31(+0.66%) |
Dec 22, 2023 | 46.63 | 46.74 | 46.44 | 46.62 | 114,045 | -0.12(-0.26%) |
Dec 21, 2023 | 46.34 | 46.74 | 46.16 | 46.74 | 1,271,228 | +0.66(+1.43%) |
Dec 20, 2023 | 46.71 | 46.92 | 46.06 | 46.08 | 71,309 | -0.71(-1.52%) |
Dec 19, 2023 | 46.48 | 46.79 | 46.48 | 46.79 | 89,032 | +0.40(+0.86%) |
Dec 18, 2023 | 46.33 | 46.50 | 46.18 | 46.39 | 167,285 | +0.18(+0.39%) |
Dec 15, 2023 | 46.53 | 46.53 | 46.14 | 46.21 | 201,006 | -0.18(-0.39%) |
Dec 14, 2023 | 46.39 | 46.50 | 46.16 | 46.39 | 95,633 | +0.41(+0.89%) |
Dec 13, 2023 | 45.32 | 45.98 | 45.19 | 45.98 | 369,856 | +0.74(+1.64%) |
Dec 12, 2023 | 45.03 | 45.26 | 44.92 | 45.24 | 102,697 | +0.11(+0.24%) |
Dec 11, 2023 | 44.85 | 45.13 | 44.23 | 45.13 | 75,320 | +0.25(+0.56%) |
Dec 08, 2023 | 44.54 | 44.90 | 44.54 | 44.88 | 69,535 | +0.30(+0.67%) |
Dec 07, 2023 | 44.44 | 44.64 | 44.40 | 44.58 | 76,378 | +0.32(+0.72%) |
Dec 06, 2023 | 44.73 | 44.73 | 44.21 | 44.26 | 58,457 | -0.20(-0.45%) |
Dec 05, 2023 | 44.47 | 44.55 | 44.33 | 44.46 | 84,937 | -0.20(-0.45%) |
Dec 04, 2023 | 44.38 | 44.66 | 44.34 | 44.66 | 120,864 | -0.10(-0.22%) |
Dec 01, 2023 | 44.41 | 44.83 | 44.38 | 44.76 | 61,508 | +0.38(+0.86%) |
Nov 30, 2023 | 44.33 | 44.38 | 44.11 | 44.38 | 60,743 | +0.12(+0.27%) |
Nov 29, 2023 | 44.48 | 44.48 | 44.20 | 44.26 | 45,884 | +0.15(+0.34%) |
Nov 28, 2023 | 44.09 | 44.28 | 44.00 | 44.11 | 70,330 | -0.15(-0.34%) |
Nov 27, 2023 | 44.23 | 44.31 | 44.14 | 44.26 | 78,139 | -0.06(-0.14%) |
Nov 24, 2023 | 44.24 | 44.39 | 44.24 | 44.32 | 34,647 | -0.02(-0.05%) |
Nov 22, 2023 | 44.30 | 44.45 | 44.22 | 44.34 | 63,833 | +0.17(+0.38%) |
Nov 21, 2023 | 44.16 | 44.22 | 44.09 | 44.17 | 65,938 | -0.19(-0.43%) |
Nov 20, 2023 | 43.99 | 44.47 | 43.99 | 44.36 | 97,287 | +0.35(+0.80%) |
Nov 17, 2023 | 43.83 | 44.02 | 43.83 | 44.01 | 67,070 | +0.25(+0.57%) |
Nov 16, 2023 | 43.84 | 43.87 | 43.57 | 43.76 | 54,410 | -0.16(-0.36%) |
Nov 15, 2023 | 43.86 | 44.09 | 43.85 | 43.92 | 75,718 | +0.05(+0.11%) |
Nov 14, 2023 | 43.66 | 44.02 | 43.57 | 43.87 | 81,289 | +1.04(+2.43%) |
Nov 13, 2023 | 42.76 | 43.00 | 42.59 | 42.83 | 142,782 | -0.09(-0.21%) |
Nov 10, 2023 | 42.43 | 42.92 | 42.33 | 42.92 | 327,345 | +0.77(+1.83%) |
Nov 09, 2023 | 42.63 | 42.64 | 42.14 | 42.15 | 75,081 | -0.41(-0.96%) |
Nov 08, 2023 | 42.50 | 42.72 | 42.37 | 42.56 | 86,778 | -0.08(-0.19%) |
Nov 07, 2023 | 42.40 | 42.71 | 42.40 | 42.64 | 92,787 | +0.11(+0.26%) |
Nov 06, 2023 | 42.68 | 42.68 | 42.37 | 42.53 | 103,865 | -0.13(-0.30%) |
Nov 03, 2023 | 42.38 | 42.78 | 42.38 | 42.66 | 113,670 | +0.46(+1.09%) |
Nov 02, 2023 | 41.66 | 42.20 | 41.66 | 42.20 | 126,329 | +0.83(+2.01%) |