Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.78 | 48.78 | 48.01 | 48.04 | 34,971 | -0.69(-1.42%) |
Jan 30, 2024 | 48.51 | 48.85 | 48.46 | 48.73 | 36,396 | +0.15(+0.31%) |
Jan 29, 2024 | 48.34 | 48.59 | 48.23 | 48.58 | 37,979 | +0.20(+0.41%) |
Jan 26, 2024 | 48.51 | 48.52 | 48.25 | 48.38 | 210,875 | +0.06(+0.12%) |
Jan 25, 2024 | 48.30 | 48.32 | 48.01 | 48.32 | 115,416 | +0.50(+1.05%) |
Jan 24, 2024 | 48.40 | 48.40 | 47.82 | 47.82 | 32,600 | -0.29(-0.60%) |
Jan 23, 2024 | 48.51 | 48.51 | 47.98 | 48.11 | 39,185 | -0.19(-0.39%) |
Jan 22, 2024 | 48.07 | 48.34 | 48.07 | 48.30 | 41,897 | +0.55(+1.15%) |
Jan 19, 2024 | 47.56 | 47.88 | 47.28 | 47.75 | 61,161 | +0.39(+0.82%) |
Jan 18, 2024 | 47.20 | 47.40 | 46.94 | 47.36 | 39,842 | +0.29(+0.62%) |
Jan 17, 2024 | 47.14 | 47.31 | 46.91 | 47.07 | 72,856 | -0.34(-0.72%) |
Jan 16, 2024 | 47.48 | 47.50 | 47.21 | 47.41 | 46,411 | -0.25(-0.52%) |
Jan 12, 2024 | 48.07 | 48.07 | 47.52 | 47.66 | 46,422 | -0.08(-0.17%) |
Jan 11, 2024 | 47.81 | 47.81 | 47.37 | 47.74 | 96,801 | -0.03(-0.06%) |
Jan 10, 2024 | 47.62 | 47.81 | 47.53 | 47.77 | 58,129 | +0.20(+0.42%) |
Jan 09, 2024 | 47.54 | 47.71 | 47.44 | 47.57 | 120,853 | -0.20(-0.42%) |
Jan 08, 2024 | 47.33 | 47.82 | 47.25 | 47.77 | 37,172 | +0.48(+1.02%) |
Jan 05, 2024 | 47.03 | 47.54 | 46.90 | 47.29 | 334,367 | +0.12(+0.25%) |
Jan 04, 2024 | 47.27 | 47.44 | 47.15 | 47.17 | 44,976 | -0.10(-0.21%) |
Jan 03, 2024 | 47.69 | 47.69 | 47.25 | 47.27 | 49,631 | -0.67(-1.40%) |
Jan 02, 2024 | 47.93 | 48.16 | 47.82 | 47.94 | 112,147 | -0.19(-0.39%) |
Dec 29, 2023 | 48.35 | 48.39 | 48.00 | 48.13 | 23,343 | -0.18(-0.37%) |
Dec 28, 2023 | 48.37 | 48.43 | 48.22 | 48.31 | 69,594 | -0.05(-0.10%) |
Dec 27, 2023 | 48.44 | 48.44 | 48.21 | 48.36 | 175,574 | +0.04(+0.08%) |
Dec 26, 2023 | 48.21 | 48.41 | 48.07 | 48.32 | 35,984 | +0.30(+0.62%) |
Dec 22, 2023 | 48.07 | 48.19 | 47.87 | 48.02 | 85,683 | +0.11(+0.23%) |
Dec 21, 2023 | 47.80 | 47.91 | 47.52 | 47.91 | 134,880 | +0.52(+1.10%) |
Dec 20, 2023 | 47.97 | 48.22 | 47.36 | 47.39 | 66,099 | -0.60(-1.25%) |
Dec 19, 2023 | 47.78 | 48.00 | 47.78 | 47.99 | 45,312 | +0.41(+0.86%) |
Dec 18, 2023 | 47.77 | 47.77 | 47.48 | 47.58 | 65,138 | +0.05(+0.11%) |
Dec 15, 2023 | 47.85 | 47.85 | 47.36 | 47.53 | 41,099 | -0.49(-1.02%) |
Dec 14, 2023 | 47.76 | 48.17 | 47.76 | 48.02 | 40,380 | +0.75(+1.59%) |
Dec 13, 2023 | 46.54 | 47.34 | 46.31 | 47.27 | 24,587 | +0.84(+1.81%) |
Dec 12, 2023 | 46.48 | 46.56 | 46.30 | 46.43 | 55,344 | +0.01(+0.02%) |
Dec 11, 2023 | 46.05 | 46.45 | 46.05 | 46.42 | 26,342 | +0.47(+1.02%) |
Dec 08, 2023 | 45.94 | 46.18 | 45.86 | 45.95 | 21,811 | +0.08(+0.17%) |
Dec 07, 2023 | 45.72 | 45.89 | 45.68 | 45.87 | 35,942 | +0.23(+0.50%) |
Dec 06, 2023 | 45.99 | 46.11 | 45.61 | 45.64 | 44,386 | -0.07(-0.15%) |
Dec 05, 2023 | 46.01 | 46.01 | 45.68 | 45.71 | 56,715 | -0.39(-0.85%) |
Dec 04, 2023 | 45.84 | 46.27 | 45.84 | 46.10 | 61,027 | +0.12(+0.26%) |
Dec 01, 2023 | 45.20 | 46.02 | 45.20 | 45.98 | 535,963 | +0.74(+1.64%) |
Nov 30, 2023 | 44.92 | 45.24 | 44.73 | 45.24 | 56,167 | +0.52(+1.16%) |
Nov 29, 2023 | 44.75 | 45.03 | 44.69 | 44.72 | 82,125 | +0.27(+0.61%) |
Nov 28, 2023 | 44.62 | 44.71 | 44.37 | 44.45 | 49,090 | -0.16(-0.36%) |
Nov 27, 2023 | 44.64 | 44.66 | 44.47 | 44.61 | 77,730 | -0.09(-0.20%) |
Nov 24, 2023 | 44.43 | 44.71 | 44.43 | 44.70 | 100,817 | +0.19(+0.43%) |
Nov 22, 2023 | 44.39 | 44.66 | 44.34 | 44.51 | 344,879 | +0.17(+0.38%) |
Nov 21, 2023 | 44.23 | 44.43 | 44.23 | 44.34 | 48,043 | -0.06(-0.14%) |
Nov 20, 2023 | 44.25 | 44.47 | 44.11 | 44.40 | 48,301 | +0.16(+0.35%) |
Nov 17, 2023 | 44.12 | 44.24 | 44.11 | 44.24 | 43,448 | +0.30(+0.69%) |
Nov 16, 2023 | 44.17 | 44.37 | 43.85 | 43.94 | 116,848 | -0.38(-0.86%) |
Nov 15, 2023 | 44.28 | 44.65 | 44.24 | 44.32 | 79,536 | +0.16(+0.36%) |
Nov 14, 2023 | 43.52 | 44.25 | 43.42 | 44.16 | 50,279 | +1.31(+3.06%) |
Nov 13, 2023 | 42.86 | 42.94 | 42.74 | 42.85 | 62,605 | -0.07(-0.16%) |
Nov 10, 2023 | 42.64 | 43.34 | 42.44 | 42.92 | 34,307 | +0.49(+1.15%) |
Nov 09, 2023 | 42.87 | 42.87 | 42.41 | 42.43 | 55,098 | -0.35(-0.82%) |
Nov 08, 2023 | 42.89 | 43.00 | 42.66 | 42.78 | 52,384 | -0.05(-0.12%) |
Nov 07, 2023 | 42.83 | 42.93 | 42.69 | 42.83 | 29,265 | -0.11(-0.26%) |
Nov 06, 2023 | 43.17 | 43.17 | 42.77 | 42.94 | 44,422 | -0.21(-0.49%) |
Nov 03, 2023 | 42.93 | 43.33 | 42.93 | 43.15 | 51,639 | +0.72(+1.70%) |
Nov 02, 2023 | 42.02 | 42.46 | 42.02 | 42.43 | 32,910 | +0.77(+1.85%) |