Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.10 | 46.36 | 45.49 | 45.59 | 480,812 | -0.57(-1.23%) |
Jan 30, 2024 | 46.32 | 46.66 | 46.10 | 46.16 | 300,189 | -0.44(-0.94%) |
Jan 29, 2024 | 46.30 | 46.71 | 45.73 | 46.60 | 311,912 | +0.29(+0.63%) |
Jan 26, 2024 | 46.17 | 46.48 | 46.17 | 46.31 | 285,713 | +0.19(+0.40%) |
Jan 25, 2024 | 46.46 | 46.54 | 45.92 | 46.12 | 326,780 | -0.08(-0.17%) |
Jan 24, 2024 | 46.73 | 47.04 | 46.17 | 46.20 | 426,511 | -0.35(-0.75%) |
Jan 23, 2024 | 46.31 | 46.66 | 46.07 | 46.55 | 338,453 | +0.35(+0.76%) |
Jan 22, 2024 | 46.49 | 46.77 | 46.13 | 46.20 | 354,650 | -0.29(-0.63%) |
Jan 19, 2024 | 45.99 | 46.70 | 45.75 | 46.49 | 395,545 | +0.59(+1.28%) |
Jan 18, 2024 | 45.81 | 46.08 | 45.73 | 45.91 | 599,050 | +0.07(+0.15%) |
Jan 17, 2024 | 45.91 | 46.05 | 45.50 | 45.84 | 563,786 | -0.58(-1.24%) |
Jan 16, 2024 | 45.96 | 46.65 | 45.77 | 46.41 | 417,869 | +0.19(+0.40%) |
Jan 12, 2024 | 46.71 | 46.93 | 46.20 | 46.23 | 227,831 | +0.04(+0.08%) |
Jan 11, 2024 | 46.32 | 46.36 | 45.75 | 46.19 | 367,803 | -0.14(-0.29%) |
Jan 10, 2024 | 46.11 | 46.39 | 45.91 | 46.33 | 326,225 | +0.30(+0.66%) |
Jan 09, 2024 | 45.88 | 46.12 | 45.56 | 46.02 | 328,811 | -0.07(-0.15%) |
Jan 08, 2024 | 45.57 | 46.16 | 45.57 | 46.09 | 393,701 | +0.42(+0.92%) |
Jan 05, 2024 | 45.48 | 46.20 | 45.43 | 45.67 | 307,079 | +0.24(+0.54%) |
Jan 04, 2024 | 45.38 | 45.54 | 44.75 | 45.43 | 327,407 | -0.13(-0.28%) |
Jan 03, 2024 | 45.45 | 45.63 | 45.04 | 45.56 | 318,640 | +0.15(+0.32%) |
Jan 02, 2024 | 45.25 | 45.56 | 45.02 | 45.41 | 573,032 | -0.28(-0.62%) |
Dec 29, 2023 | 45.63 | 45.92 | 45.38 | 45.69 | 303,873 | +0.08(+0.17%) |
Dec 28, 2023 | 45.53 | 45.70 | 45.27 | 45.61 | 318,240 | +0.00(+0.00%) |
Dec 27, 2023 | 45.46 | 45.83 | 45.22 | 45.61 | 333,760 | +0.10(+0.21%) |
Dec 26, 2023 | 44.98 | 45.55 | 44.97 | 45.52 | 132,643 | +0.60(+1.33%) |
Dec 22, 2023 | 45.44 | 45.81 | 44.77 | 44.92 | 444,014 | -0.46(-1.01%) |
Dec 21, 2023 | 45.15 | 45.54 | 45.15 | 45.38 | 384,120 | +0.46(+1.02%) |
Dec 20, 2023 | 44.75 | 45.44 | 44.71 | 44.92 | 585,532 | +0.21(+0.48%) |
Dec 19, 2023 | 44.25 | 44.84 | 44.25 | 44.71 | 451,597 | +0.62(+1.42%) |
Dec 18, 2023 | 44.02 | 44.28 | 43.78 | 44.08 | 514,521 | +0.27(+0.62%) |
Dec 15, 2023 | 44.71 | 44.92 | 43.58 | 43.81 | 579,017 | -1.04(-2.33%) |
Dec 14, 2023 | 45.33 | 45.50 | 44.68 | 44.85 | 410,031 | -0.32(-0.71%) |
Dec 13, 2023 | 44.21 | 45.41 | 44.08 | 45.17 | 465,756 | +0.89(+2.01%) |
Dec 12, 2023 | 44.52 | 44.82 | 43.87 | 44.29 | 290,188 | -0.07(-0.15%) |
Dec 11, 2023 | 44.33 | 44.53 | 43.98 | 44.35 | 475,007 | -0.03(-0.07%) |
Dec 08, 2023 | 44.50 | 44.50 | 43.91 | 44.38 | 240,574 | -0.08(-0.18%) |
Dec 07, 2023 | 44.15 | 44.60 | 43.76 | 44.46 | 437,377 | +0.47(+1.06%) |
Dec 06, 2023 | 43.65 | 44.51 | 43.65 | 43.99 | 453,077 | +0.77(+1.79%) |
Dec 05, 2023 | 43.04 | 43.67 | 42.98 | 43.22 | 473,032 | -0.05(-0.11%) |
Dec 04, 2023 | 42.41 | 43.40 | 42.35 | 43.27 | 630,182 | +0.15(+0.36%) |
Dec 01, 2023 | 41.82 | 43.26 | 41.80 | 43.11 | 563,174 | +1.51(+3.62%) |
Nov 30, 2023 | 40.89 | 41.76 | 40.66 | 41.61 | 357,634 | +0.82(+2.01%) |
Nov 29, 2023 | 41.20 | 41.41 | 40.60 | 40.79 | 425,253 | -0.39(-0.94%) |
Nov 28, 2023 | 41.34 | 41.66 | 41.10 | 41.17 | 317,256 | -0.29(-0.70%) |
Nov 27, 2023 | 41.76 | 41.76 | 41.40 | 41.46 | 370,387 | -0.43(-1.04%) |
Nov 24, 2023 | 41.52 | 41.91 | 41.44 | 41.90 | 138,972 | +0.52(+1.26%) |
Nov 22, 2023 | 41.35 | 41.45 | 40.91 | 41.38 | 551,421 | +0.11(+0.26%) |
Nov 21, 2023 | 41.25 | 41.67 | 41.19 | 41.27 | 462,916 | +0.10(+0.23%) |
Nov 20, 2023 | 41.15 | 41.42 | 40.91 | 41.17 | 267,126 | -0.14(-0.33%) |
Nov 17, 2023 | 41.00 | 41.37 | 40.83 | 41.31 | 586,693 | +0.57(+1.40%) |
Nov 16, 2023 | 40.77 | 41.14 | 40.65 | 40.74 | 639,054 | -0.33(-0.80%) |
Nov 15, 2023 | 40.66 | 41.10 | 40.66 | 41.07 | 187,532 | +0.30(+0.73%) |
Nov 14, 2023 | 40.50 | 41.15 | 40.36 | 40.77 | 289,661 | +0.77(+1.93%) |
Nov 13, 2023 | 39.61 | 40.35 | 39.52 | 40.00 | 571,321 | +0.17(+0.44%) |
Nov 10, 2023 | 40.34 | 40.81 | 39.73 | 39.82 | 322,550 | -0.10(-0.24%) |
Nov 09, 2023 | 40.16 | 41.93 | 39.63 | 39.92 | 662,096 | +1.20(+3.09%) |
Nov 08, 2023 | 38.92 | 39.05 | 38.10 | 38.72 | 375,596 | -0.27(-0.69%) |
Nov 07, 2023 | 38.88 | 39.53 | 38.68 | 38.99 | 455,649 | -0.09(-0.22%) |
Nov 06, 2023 | 39.44 | 39.57 | 39.02 | 39.08 | 306,021 | -0.28(-0.71%) |
Nov 03, 2023 | 38.97 | 39.48 | 38.51 | 39.36 | 708,626 | +0.81(+2.10%) |
Nov 02, 2023 | 36.93 | 38.66 | 36.93 | 38.55 | 673,457 | +2.07(+5.66%) |