Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.26 | 46.29 | 45.37 | 45.37 | 8,287 | -1.06(-2.28%) |
Jan 30, 2024 | 46.33 | 46.46 | 46.32 | 46.43 | 7,476 | -0.05(-0.11%) |
Jan 29, 2024 | 46.00 | 46.48 | 45.90 | 46.48 | 9,441 | +0.69(+1.50%) |
Jan 26, 2024 | 46.08 | 46.08 | 45.74 | 45.79 | 9,507 | +0.00(+0.00%) |
Jan 25, 2024 | 46.06 | 46.11 | 45.62 | 45.79 | 6,841 | +0.19(+0.42%) |
Jan 24, 2024 | 46.46 | 46.46 | 45.55 | 45.60 | 10,222 | -0.25(-0.55%) |
Jan 23, 2024 | 46.16 | 46.16 | 45.68 | 45.85 | 12,660 | -0.15(-0.32%) |
Jan 22, 2024 | 45.79 | 46.08 | 45.79 | 46.00 | 8,715 | +0.76(+1.69%) |
Jan 19, 2024 | 44.65 | 45.28 | 44.63 | 45.24 | 4,801 | +0.66(+1.47%) |
Jan 18, 2024 | 44.41 | 44.61 | 44.08 | 44.58 | 18,834 | +0.35(+0.80%) |
Jan 17, 2024 | 43.94 | 44.27 | 43.94 | 44.23 | 10,486 | -0.25(-0.57%) |
Jan 16, 2024 | 44.40 | 44.70 | 44.38 | 44.48 | 8,212 | -0.26(-0.58%) |
Jan 12, 2024 | 45.21 | 45.31 | 44.62 | 44.74 | 7,186 | -0.08(-0.18%) |
Jan 11, 2024 | 45.04 | 45.04 | 44.35 | 44.82 | 11,714 | -0.17(-0.38%) |
Jan 10, 2024 | 44.93 | 45.02 | 44.62 | 44.99 | 10,301 | +0.08(+0.17%) |
Jan 09, 2024 | 45.00 | 45.03 | 44.66 | 44.91 | 15,762 | -0.32(-0.72%) |
Jan 08, 2024 | 44.45 | 45.28 | 44.43 | 45.24 | 8,450 | +0.85(+1.91%) |
Jan 05, 2024 | 44.60 | 44.77 | 44.39 | 44.39 | 8,211 | -0.17(-0.38%) |
Jan 04, 2024 | 44.54 | 44.72 | 44.52 | 44.56 | 10,858 | -0.01(-0.02%) |
Jan 03, 2024 | 45.17 | 45.18 | 44.55 | 44.57 | 12,501 | -1.02(-2.23%) |
Jan 02, 2024 | 45.69 | 45.86 | 45.47 | 45.59 | 5,633 | -0.29(-0.63%) |
Dec 29, 2023 | 46.36 | 46.36 | 45.83 | 45.88 | 9,154 | -0.53(-1.14%) |
Dec 28, 2023 | 46.59 | 46.59 | 46.28 | 46.41 | 12,586 | -0.13(-0.28%) |
Dec 27, 2023 | 46.54 | 46.72 | 46.42 | 46.54 | 8,391 | +0.10(+0.22%) |
Dec 26, 2023 | 46.12 | 46.60 | 46.12 | 46.44 | 5,145 | +0.37(+0.80%) |
Dec 22, 2023 | 46.24 | 46.28 | 45.90 | 46.07 | 3,717 | +0.22(+0.48%) |
Dec 21, 2023 | 45.57 | 45.86 | 45.45 | 45.85 | 7,838 | +0.68(+1.51%) |
Dec 20, 2023 | 45.79 | 46.29 | 45.17 | 45.17 | 11,728 | -0.72(-1.57%) |
Dec 19, 2023 | 45.70 | 45.97 | 45.70 | 45.89 | 9,980 | +0.80(+1.77%) |
Dec 18, 2023 | 45.45 | 45.45 | 44.98 | 45.09 | 16,399 | +0.06(+0.13%) |
Dec 15, 2023 | 45.23 | 45.25 | 44.84 | 45.03 | 9,299 | -0.20(-0.44%) |
Dec 14, 2023 | 45.11 | 45.38 | 44.81 | 45.23 | 7,386 | +1.01(+2.27%) |
Dec 13, 2023 | 43.07 | 44.23 | 42.77 | 44.23 | 4,437 | +1.36(+3.18%) |
Dec 12, 2023 | 42.74 | 42.96 | 42.71 | 42.86 | 10,727 | -0.05(-0.12%) |
Dec 11, 2023 | 42.71 | 42.92 | 42.68 | 42.91 | 1,765,966 | +0.20(+0.47%) |
Dec 08, 2023 | 42.59 | 42.86 | 42.51 | 42.71 | 21,139 | +0.29(+0.68%) |
Dec 07, 2023 | 42.26 | 42.46 | 42.24 | 42.42 | 9,299 | +0.32(+0.75%) |
Dec 06, 2023 | 42.53 | 42.88 | 41.75 | 42.11 | 350,078 | -0.22(-0.52%) |
Dec 05, 2023 | 42.52 | 42.83 | 42.28 | 42.33 | 57,698 | -0.71(-1.64%) |
Dec 04, 2023 | 42.50 | 43.30 | 42.45 | 43.03 | 28,673 | +0.48(+1.13%) |
Dec 01, 2023 | 41.67 | 42.55 | 41.63 | 42.55 | 8,607 | +1.09(+2.64%) |
Nov 30, 2023 | 41.49 | 41.64 | 41.33 | 41.46 | 4,158 | +0.17(+0.41%) |
Nov 29, 2023 | 41.77 | 41.77 | 41.29 | 41.29 | 7,536 | +0.13(+0.31%) |
Nov 28, 2023 | 41.18 | 41.47 | 41.10 | 41.16 | 7,489 | -0.30(-0.72%) |
Nov 27, 2023 | 41.03 | 41.53 | 41.03 | 41.46 | 10,121 | -0.04(-0.10%) |
Nov 24, 2023 | 41.27 | 41.53 | 41.27 | 41.50 | 69,355 | +0.22(+0.53%) |
Nov 22, 2023 | 41.20 | 41.36 | 41.13 | 41.28 | 128,362 | +0.29(+0.70%) |
Nov 21, 2023 | 41.16 | 41.23 | 40.98 | 40.99 | 76,562 | -0.40(-0.96%) |
Nov 20, 2023 | 41.16 | 41.42 | 41.16 | 41.39 | 194,082 | +0.24(+0.58%) |
Nov 17, 2023 | 41.15 | 41.34 | 41.11 | 41.15 | 8,819 | +0.34(+0.83%) |
Nov 16, 2023 | 41.25 | 41.27 | 40.71 | 40.81 | 4,258 | -0.53(-1.28%) |
Nov 15, 2023 | 41.75 | 41.75 | 41.34 | 41.34 | 3,881 | +0.15(+0.36%) |
Nov 14, 2023 | 40.46 | 41.19 | 40.46 | 41.19 | 7,296 | +1.87(+4.76%) |
Nov 13, 2023 | 39.05 | 39.44 | 39.05 | 39.32 | 4,576 | +0.05(+0.14%) |
Nov 10, 2023 | 38.93 | 39.36 | 38.91 | 39.26 | 5,690 | +0.45(+1.17%) |
Nov 09, 2023 | 39.31 | 39.32 | 38.81 | 38.81 | 2,323 | -0.39(-0.99%) |
Nov 08, 2023 | 39.48 | 39.48 | 38.85 | 39.20 | 9,044 | -0.30(-0.76%) |
Nov 07, 2023 | 39.58 | 39.70 | 39.40 | 39.50 | 466,978 | -0.29(-0.73%) |
Nov 06, 2023 | 40.32 | 40.32 | 39.56 | 39.79 | 5,331 | -0.34(-0.84%) |
Nov 03, 2023 | 40.01 | 40.39 | 40.00 | 40.13 | 39,029 | +0.88(+2.23%) |
Nov 02, 2023 | 38.83 | 39.30 | 38.83 | 39.25 | 21,670 | +0.69(+1.80%) |