Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 47.30 | 47.34 | 46.59 | 46.64 | 92,687 | -0.65(-1.37%) |
Jan 30, 2024 | 47.32 | 47.38 | 47.13 | 47.29 | 119,577 | -0.05(-0.11%) |
Jan 29, 2024 | 47.11 | 47.39 | 46.99 | 47.34 | 93,623 | +0.31(+0.66%) |
Jan 26, 2024 | 46.95 | 47.22 | 46.92 | 47.03 | 78,733 | +0.34(+0.73%) |
Jan 25, 2024 | 46.69 | 46.75 | 46.36 | 46.69 | 175,915 | +0.20(+0.43%) |
Jan 24, 2024 | 46.91 | 46.91 | 46.45 | 46.49 | 110,253 | +0.69(+1.51%) |
Jan 23, 2024 | 45.66 | 45.92 | 45.56 | 45.80 | 67,891 | -1.00(-2.14%) |
Jan 22, 2024 | 46.76 | 46.87 | 46.65 | 46.80 | 102,781 | +0.29(+0.62%) |
Jan 19, 2024 | 46.05 | 46.55 | 45.84 | 46.51 | 399,644 | -0.05(-0.11%) |
Jan 18, 2024 | 46.10 | 46.56 | 46.08 | 46.56 | 106,585 | +1.30(+2.87%) |
Jan 17, 2024 | 45.11 | 45.34 | 45.06 | 45.26 | 73,120 | -0.23(-0.51%) |
Jan 16, 2024 | 45.51 | 45.74 | 45.38 | 45.49 | 169,996 | -0.67(-1.45%) |
Jan 12, 2024 | 46.45 | 46.55 | 46.06 | 46.16 | 115,678 | +1.06(+2.34%) |
Jan 11, 2024 | 45.06 | 45.19 | 44.73 | 45.10 | 110,747 | +0.27(+0.60%) |
Jan 10, 2024 | 44.60 | 44.92 | 44.60 | 44.83 | 189,684 | +0.68(+1.54%) |
Jan 09, 2024 | 44.03 | 44.24 | 43.98 | 44.15 | 130,544 | -0.14(-0.32%) |
Jan 08, 2024 | 44.18 | 44.30 | 44.03 | 44.29 | 180,152 | +0.64(+1.47%) |
Jan 05, 2024 | 43.61 | 43.97 | 43.54 | 43.65 | 109,733 | -0.03(-0.07%) |
Jan 04, 2024 | 43.40 | 43.95 | 43.40 | 43.68 | 248,056 | +0.36(+0.83%) |
Jan 03, 2024 | 43.25 | 43.38 | 43.04 | 43.32 | 107,916 | -0.36(-0.82%) |
Jan 02, 2024 | 43.81 | 43.88 | 43.56 | 43.68 | 106,873 | -0.45(-1.02%) |
Dec 29, 2023 | 44.16 | 44.27 | 43.97 | 44.13 | 88,727 | -0.07(-0.16%) |
Dec 28, 2023 | 44.22 | 44.35 | 44.07 | 44.20 | 90,268 | -0.29(-0.65%) |
Dec 27, 2023 | 44.06 | 44.54 | 44.05 | 44.49 | 145,894 | +0.33(+0.75%) |
Dec 26, 2023 | 43.90 | 44.34 | 43.90 | 44.16 | 108,172 | +0.09(+0.20%) |
Dec 22, 2023 | 44.00 | 44.15 | 43.80 | 44.07 | 119,066 | +0.07(+0.16%) |
Dec 21, 2023 | 43.49 | 44.01 | 43.49 | 44.00 | 178,705 | +1.12(+2.61%) |
Dec 20, 2023 | 43.14 | 43.32 | 42.88 | 42.88 | 112,175 | -1.03(-2.35%) |
Dec 19, 2023 | 43.81 | 43.97 | 43.77 | 43.91 | 143,365 | -0.01(-0.02%) |
Dec 18, 2023 | 43.79 | 43.99 | 43.59 | 43.92 | 246,612 | +0.40(+0.92%) |
Dec 15, 2023 | 43.45 | 43.81 | 43.43 | 43.52 | 146,018 | -0.60(-1.36%) |
Dec 14, 2023 | 44.58 | 44.65 | 43.97 | 44.12 | 720,610 | -1.27(-2.80%) |
Dec 13, 2023 | 44.88 | 45.48 | 44.50 | 45.39 | 649,602 | +0.15(+0.33%) |
Dec 12, 2023 | 44.71 | 45.32 | 44.67 | 45.24 | 434,257 | +0.74(+1.66%) |
Dec 11, 2023 | 44.26 | 44.56 | 44.23 | 44.50 | 510,166 | +0.16(+0.36%) |
Dec 08, 2023 | 43.96 | 44.38 | 43.96 | 44.34 | 628,653 | +0.03(+0.07%) |
Dec 07, 2023 | 44.06 | 44.37 | 44.03 | 44.31 | 410,616 | +0.33(+0.75%) |
Dec 06, 2023 | 44.16 | 44.25 | 43.98 | 43.98 | 531,932 | +0.66(+1.52%) |
Dec 05, 2023 | 43.21 | 43.37 | 43.03 | 43.32 | 775,317 | -0.42(-0.97%) |
Dec 04, 2023 | 43.86 | 43.89 | 43.53 | 43.74 | 2,564,576 | -0.72(-1.61%) |
Dec 01, 2023 | 44.00 | 44.49 | 43.92 | 44.46 | 1,156,873 | +0.32(+0.72%) |
Nov 30, 2023 | 43.60 | 44.15 | 43.57 | 44.14 | 3,004,860 | +0.06(+0.14%) |
Nov 29, 2023 | 44.01 | 44.09 | 43.84 | 44.08 | 1,313,799 | -0.03(-0.07%) |
Nov 28, 2023 | 44.20 | 44.35 | 44.05 | 44.11 | 356,322 | +0.33(+0.75%) |
Nov 27, 2023 | 43.80 | 43.87 | 43.61 | 43.78 | 1,319,432 | -0.24(-0.55%) |
Nov 24, 2023 | 44.06 | 44.19 | 43.91 | 44.02 | 48,857 | +0.28(+0.64%) |
Nov 22, 2023 | 43.75 | 43.87 | 43.61 | 43.74 | 44,919 | -0.22(-0.50%) |
Nov 21, 2023 | 43.84 | 44.10 | 43.84 | 43.96 | 65,588 | +0.04(+0.09%) |
Nov 20, 2023 | 43.84 | 44.03 | 43.84 | 43.92 | 89,794 | +0.22(+0.50%) |
Nov 17, 2023 | 43.59 | 43.72 | 43.56 | 43.70 | 88,154 | +0.57(+1.32%) |
Nov 16, 2023 | 43.11 | 43.28 | 42.65 | 43.13 | 112,687 | +0.44(+1.04%) |
Nov 15, 2023 | 42.71 | 42.77 | 42.61 | 42.69 | 82,564 | -0.03(-0.08%) |
Nov 14, 2023 | 42.38 | 42.77 | 42.38 | 42.72 | 64,717 | +1.24(+2.99%) |
Nov 13, 2023 | 41.11 | 41.54 | 41.01 | 41.48 | 89,852 | +0.38(+0.93%) |
Nov 10, 2023 | 40.90 | 41.12 | 40.68 | 41.10 | 80,109 | +0.49(+1.20%) |
Nov 09, 2023 | 40.51 | 41.15 | 40.51 | 40.61 | 116,855 | -0.18(-0.44%) |
Nov 08, 2023 | 40.67 | 40.81 | 40.50 | 40.79 | 101,912 | +0.74(+1.85%) |
Nov 07, 2023 | 39.94 | 40.22 | 39.90 | 40.05 | 84,485 | -0.15(-0.37%) |
Nov 06, 2023 | 40.34 | 40.38 | 40.04 | 40.20 | 136,175 | -0.01(-0.02%) |
Nov 03, 2023 | 40.17 | 40.30 | 39.95 | 40.21 | 66,473 | -0.21(-0.52%) |
Nov 02, 2023 | 40.48 | 40.62 | 40.13 | 40.42 | 104,044 | +0.69(+1.74%) |