Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.40 | 48.74 | 48.40 | 48.58 | 14,070 | +0.12(+0.26%) |
Jan 30, 2024 | 48.58 | 48.58 | 48.40 | 48.45 | 12,793 | -0.03(-0.06%) |
Jan 29, 2024 | 48.45 | 48.52 | 48.43 | 48.49 | 5,603 | +0.06(+0.12%) |
Jan 26, 2024 | 48.43 | 48.46 | 48.37 | 48.43 | 5,463 | +0.02(+0.04%) |
Jan 25, 2024 | 48.32 | 48.47 | 48.32 | 48.41 | 68,138 | +0.05(+0.11%) |
Jan 24, 2024 | 48.39 | 48.60 | 48.32 | 48.35 | 6,017 | -0.00(-0.00%) |
Jan 23, 2024 | 48.40 | 48.40 | 48.31 | 48.35 | 11,729 | +0.02(+0.04%) |
Jan 22, 2024 | 48.41 | 48.45 | 48.30 | 48.33 | 30,882 | -0.01(-0.02%) |
Jan 19, 2024 | 48.46 | 48.46 | 48.34 | 48.34 | 5,317 | -0.01(-0.02%) |
Jan 18, 2024 | 48.26 | 48.40 | 48.26 | 48.35 | 11,161 | +0.05(+0.11%) |
Jan 17, 2024 | 48.24 | 48.35 | 48.24 | 48.30 | 16,986 | -0.15(-0.32%) |
Jan 16, 2024 | 48.49 | 48.61 | 48.43 | 48.45 | 10,342 | -0.07(-0.15%) |
Jan 12, 2024 | 48.48 | 48.57 | 48.48 | 48.52 | 6,233 | +0.08(+0.16%) |
Jan 11, 2024 | 48.38 | 48.46 | 48.30 | 48.44 | 82,686 | +0.15(+0.31%) |
Jan 10, 2024 | 48.33 | 48.37 | 48.27 | 48.30 | 12,389 | +0.05(+0.10%) |
Jan 09, 2024 | 48.13 | 48.32 | 48.13 | 48.25 | 24,962 | -0.04(-0.08%) |
Jan 08, 2024 | 48.14 | 48.32 | 48.14 | 48.29 | 5,689 | +0.07(+0.14%) |
Jan 05, 2024 | 48.20 | 48.29 | 48.19 | 48.22 | 10,012 | -0.01(-0.02%) |
Jan 04, 2024 | 48.31 | 48.31 | 48.20 | 48.23 | 5,617 | -0.08(-0.17%) |
Jan 03, 2024 | 48.27 | 48.34 | 48.25 | 48.31 | 18,875 | -0.04(-0.08%) |
Jan 02, 2024 | 48.29 | 48.36 | 48.29 | 48.35 | 8,198 | -0.04(-0.08%) |
Dec 29, 2023 | 48.30 | 48.44 | 48.30 | 48.39 | 14,344 | +0.01(+0.03%) |
Dec 28, 2023 | 48.40 | 48.40 | 48.35 | 48.37 | 5,930 | -0.01(-0.02%) |
Dec 27, 2023 | 48.31 | 48.42 | 48.30 | 48.38 | 29,724 | +0.12(+0.24%) |
Dec 26, 2023 | 48.11 | 48.29 | 48.11 | 48.26 | 5,431 | -0.04(-0.08%) |
Dec 22, 2023 | 48.09 | 48.35 | 48.09 | 48.30 | 13,993 | +0.05(+0.11%) |
Dec 21, 2023 | 48.28 | 48.36 | 48.24 | 48.25 | 21,859 | +0.03(+0.06%) |
Dec 20, 2023 | 48.01 | 48.27 | 48.01 | 48.22 | 10,205 | +0.06(+0.11%) |
Dec 19, 2023 | 48.35 | 48.35 | 48.13 | 48.16 | 11,489 | +0.06(+0.13%) |
Dec 18, 2023 | 48.18 | 48.58 | 47.83 | 48.10 | 20,208 | +0.04(+0.08%) |
Dec 15, 2023 | 48.04 | 48.28 | 48.04 | 48.06 | 23,890 | -0.07(-0.15%) |
Dec 14, 2023 | 48.05 | 48.28 | 48.05 | 48.14 | 11,967 | +0.12(+0.25%) |
Dec 13, 2023 | 47.86 | 48.05 | 47.74 | 48.02 | 17,775 | +0.33(+0.69%) |
Dec 12, 2023 | 47.60 | 47.72 | 47.59 | 47.69 | 13,436 | +0.02(+0.05%) |
Dec 11, 2023 | 47.57 | 47.67 | 47.57 | 47.66 | 7,091 | +0.00(+0.00%) |
Dec 08, 2023 | 47.64 | 47.69 | 47.58 | 47.66 | 15,493 | -0.12(-0.25%) |
Dec 07, 2023 | 47.84 | 47.85 | 47.72 | 47.78 | 24,092 | +0.01(+0.02%) |
Dec 06, 2023 | 47.74 | 47.79 | 47.72 | 47.78 | 32,089 | +0.08(+0.17%) |
Dec 05, 2023 | 47.43 | 47.75 | 47.43 | 47.69 | 7,161 | +0.04(+0.09%) |
Dec 04, 2023 | 47.57 | 47.71 | 47.57 | 47.65 | 14,634 | -0.07(-0.14%) |
Dec 01, 2023 | 47.52 | 47.72 | 47.52 | 47.72 | 79,569 | +0.20(+0.42%) |
Nov 30, 2023 | 47.55 | 47.57 | 47.45 | 47.52 | 9,938 | -0.07(-0.15%) |
Nov 29, 2023 | 47.44 | 47.59 | 47.44 | 47.59 | 15,196 | +0.15(+0.31%) |
Nov 28, 2023 | 47.28 | 47.44 | 47.28 | 47.44 | 12,132 | +0.14(+0.30%) |
Nov 27, 2023 | 47.20 | 47.30 | 47.20 | 47.30 | 8,313 | +0.10(+0.21%) |
Nov 24, 2023 | 47.18 | 47.24 | 47.18 | 47.20 | 1,637 | -0.04(-0.08%) |
Nov 22, 2023 | 47.12 | 47.29 | 47.12 | 47.24 | 3,919 | +0.00(+0.01%) |
Nov 21, 2023 | 47.28 | 47.28 | 47.20 | 47.24 | 6,650 | +0.08(+0.16%) |
Nov 20, 2023 | 47.21 | 47.22 | 47.12 | 47.16 | 25,207 | +0.01(+0.03%) |
Nov 17, 2023 | 47.12 | 47.17 | 47.12 | 47.15 | 5,519 | -0.01(-0.02%) |
Nov 16, 2023 | 47.07 | 47.22 | 47.07 | 47.16 | 9,779 | +0.11(+0.24%) |
Nov 15, 2023 | 47.10 | 47.10 | 47.01 | 47.05 | 14,474 | -0.09(-0.19%) |
Nov 14, 2023 | 47.06 | 47.14 | 47.06 | 47.13 | 11,451 | +0.30(+0.65%) |
Nov 13, 2023 | 46.79 | 46.93 | 46.77 | 46.83 | 15,405 | -0.01(-0.03%) |
Nov 10, 2023 | 47.04 | 47.04 | 46.84 | 46.84 | 15,217 | +0.01(+0.03%) |
Nov 09, 2023 | 46.81 | 46.97 | 46.80 | 46.83 | 12,341 | -0.16(-0.33%) |
Nov 08, 2023 | 47.01 | 47.01 | 46.93 | 46.99 | 9,471 | +0.05(+0.10%) |
Nov 07, 2023 | 46.74 | 46.98 | 46.74 | 46.94 | 13,732 | +0.08(+0.16%) |
Nov 06, 2023 | 47.02 | 47.02 | 46.85 | 46.86 | 10,176 | -0.12(-0.25%) |
Nov 03, 2023 | 46.93 | 47.06 | 46.93 | 46.98 | 7,829 | +0.16(+0.35%) |
Nov 02, 2023 | 46.93 | 46.93 | 46.80 | 46.82 | 8,744 | +0.09(+0.19%) |