Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.95 | 46.95 | 45.87 | 45.87 | 46,046 | -1.14(-2.44%) |
Jan 30, 2024 | 47.02 | 47.10 | 46.73 | 47.01 | 33,366 | -0.02(-0.04%) |
Jan 29, 2024 | 46.66 | 47.03 | 46.45 | 47.03 | 7,788 | +0.44(+0.94%) |
Jan 26, 2024 | 46.71 | 46.98 | 46.47 | 46.59 | 12,291 | +0.07(+0.16%) |
Jan 25, 2024 | 46.35 | 46.54 | 46.11 | 46.52 | 23,245 | +0.61(+1.33%) |
Jan 24, 2024 | 46.62 | 46.62 | 45.86 | 45.91 | 18,558 | -0.31(-0.67%) |
Jan 23, 2024 | 46.59 | 46.68 | 46.15 | 46.22 | 23,073 | -0.12(-0.27%) |
Jan 22, 2024 | 45.76 | 46.37 | 45.76 | 46.35 | 17,411 | +0.84(+1.84%) |
Jan 19, 2024 | 45.30 | 45.51 | 44.85 | 45.51 | 15,792 | +0.32(+0.70%) |
Jan 18, 2024 | 45.04 | 45.19 | 44.71 | 45.19 | 18,677 | +0.52(+1.16%) |
Jan 17, 2024 | 44.51 | 44.76 | 44.29 | 44.67 | 22,801 | -0.22(-0.50%) |
Jan 16, 2024 | 45.21 | 45.21 | 44.81 | 44.89 | 29,067 | -0.60(-1.31%) |
Jan 12, 2024 | 45.85 | 45.96 | 45.28 | 45.49 | 16,066 | +0.00(+0.00%) |
Jan 11, 2024 | 45.66 | 45.66 | 45.04 | 45.49 | 93,317 | -0.16(-0.35%) |
Jan 10, 2024 | 45.48 | 45.69 | 45.35 | 45.65 | 47,751 | +0.11(+0.23%) |
Jan 09, 2024 | 45.73 | 45.73 | 45.32 | 45.54 | 46,982 | -0.56(-1.22%) |
Jan 08, 2024 | 45.64 | 46.11 | 45.53 | 46.11 | 39,469 | +0.47(+1.02%) |
Jan 05, 2024 | 45.63 | 46.11 | 45.53 | 45.64 | 64,861 | -0.14(-0.31%) |
Jan 04, 2024 | 45.91 | 46.11 | 45.73 | 45.78 | 23,293 | -0.11(-0.23%) |
Jan 03, 2024 | 46.32 | 46.47 | 45.83 | 45.89 | 49,340 | -1.20(-2.56%) |
Jan 02, 2024 | 46.99 | 47.36 | 46.80 | 47.09 | 80,664 | -0.10(-0.21%) |
Dec 29, 2023 | 47.66 | 47.68 | 47.16 | 47.19 | 21,348 | -0.47(-0.98%) |
Dec 28, 2023 | 47.66 | 47.92 | 47.63 | 47.66 | 35,022 | -0.16(-0.34%) |
Dec 27, 2023 | 47.81 | 48.11 | 47.70 | 47.82 | 19,045 | -0.06(-0.13%) |
Dec 26, 2023 | 47.42 | 47.96 | 47.42 | 47.88 | 10,762 | +0.50(+1.05%) |
Dec 22, 2023 | 47.27 | 47.54 | 47.18 | 47.38 | 22,485 | +0.37(+0.78%) |
Dec 21, 2023 | 46.63 | 47.06 | 46.59 | 47.01 | 30,095 | +0.59(+1.27%) |
Dec 20, 2023 | 46.83 | 47.56 | 46.42 | 46.42 | 12,211 | -0.59(-1.25%) |
Dec 19, 2023 | 46.46 | 47.02 | 46.46 | 47.01 | 38,382 | +0.94(+2.04%) |
Dec 18, 2023 | 46.37 | 46.41 | 45.97 | 46.07 | 28,900 | -0.07(-0.15%) |
Dec 15, 2023 | 46.65 | 46.67 | 45.98 | 46.14 | 17,786 | -0.40(-0.85%) |
Dec 14, 2023 | 45.91 | 46.67 | 45.91 | 46.54 | 34,616 | +1.29(+2.84%) |
Dec 13, 2023 | 44.02 | 45.28 | 43.53 | 45.25 | 53,225 | +1.30(+2.96%) |
Dec 12, 2023 | 44.14 | 44.14 | 43.83 | 43.95 | 37,630 | -0.13(-0.29%) |
Dec 11, 2023 | 43.91 | 44.19 | 43.88 | 44.08 | 9,049 | +0.15(+0.35%) |
Dec 08, 2023 | 43.98 | 44.13 | 43.71 | 43.93 | 13,038 | +0.13(+0.29%) |
Dec 07, 2023 | 43.39 | 43.80 | 43.25 | 43.80 | 13,010 | +0.48(+1.10%) |
Dec 06, 2023 | 43.60 | 44.16 | 43.30 | 43.32 | 19,309 | -0.02(-0.05%) |
Dec 05, 2023 | 43.75 | 43.75 | 43.26 | 43.34 | 26,028 | -0.48(-1.09%) |
Dec 04, 2023 | 43.20 | 43.85 | 43.20 | 43.82 | 21,045 | +0.48(+1.10%) |
Dec 01, 2023 | 42.11 | 43.34 | 42.04 | 43.34 | 29,617 | +1.24(+2.94%) |
Nov 30, 2023 | 41.99 | 42.25 | 41.79 | 42.11 | 59,994 | +0.13(+0.31%) |
Nov 29, 2023 | 42.06 | 42.43 | 41.94 | 41.98 | 14,720 | +0.10(+0.24%) |
Nov 28, 2023 | 42.07 | 42.15 | 41.84 | 41.88 | 36,343 | -0.16(-0.38%) |
Nov 27, 2023 | 42.00 | 42.07 | 41.73 | 42.04 | 12,877 | -0.02(-0.06%) |
Nov 24, 2023 | 42.07 | 42.19 | 42.01 | 42.06 | 25,473 | +0.20(+0.47%) |
Nov 22, 2023 | 41.92 | 42.06 | 41.75 | 41.87 | 75,936 | +0.16(+0.39%) |
Nov 21, 2023 | 42.04 | 42.04 | 41.68 | 41.71 | 24,120 | -0.38(-0.89%) |
Nov 20, 2023 | 41.89 | 42.13 | 41.84 | 42.08 | 30,241 | +0.00(+0.00%) |
Nov 17, 2023 | 41.99 | 42.22 | 41.89 | 42.08 | 11,975 | +0.49(+1.19%) |
Nov 16, 2023 | 42.12 | 42.12 | 41.43 | 41.59 | 21,115 | -0.53(-1.27%) |
Nov 15, 2023 | 42.01 | 42.50 | 41.94 | 42.12 | 21,219 | +0.19(+0.45%) |
Nov 14, 2023 | 40.80 | 41.93 | 40.80 | 41.93 | 52,017 | +2.16(+5.42%) |
Nov 13, 2023 | 39.59 | 39.92 | 39.59 | 39.78 | 16,673 | -0.09(-0.22%) |
Nov 10, 2023 | 39.65 | 39.98 | 39.40 | 39.87 | 14,196 | +0.41(+1.03%) |
Nov 09, 2023 | 40.08 | 40.08 | 39.35 | 39.46 | 12,380 | -0.42(-1.04%) |
Nov 08, 2023 | 40.15 | 40.19 | 39.80 | 39.88 | 13,016 | -0.22(-0.54%) |
Nov 07, 2023 | 40.30 | 40.30 | 40.05 | 40.09 | 14,025 | -0.42(-1.03%) |
Nov 06, 2023 | 40.83 | 40.83 | 40.41 | 40.51 | 24,317 | -0.27(-0.67%) |
Nov 03, 2023 | 40.42 | 40.96 | 40.42 | 40.79 | 20,614 | +0.99(+2.48%) |
Nov 02, 2023 | 39.20 | 39.80 | 39.20 | 39.80 | 16,689 | +1.03(+2.65%) |