Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.20 | 45.32 | 45.11 | 45.21 | 1,191,208 | +0.18(+0.40%) |
Jan 30, 2024 | 45.04 | 45.18 | 44.87 | 45.03 | 1,054,268 | +0.04(+0.09%) |
Jan 29, 2024 | 44.96 | 45.01 | 44.85 | 44.99 | 1,201,552 | +0.18(+0.41%) |
Jan 26, 2024 | 44.86 | 44.93 | 44.73 | 44.81 | 834,612 | -0.01(-0.02%) |
Jan 25, 2024 | 44.78 | 44.83 | 44.69 | 44.82 | 1,205,386 | +0.16(+0.35%) |
Jan 24, 2024 | 44.85 | 44.94 | 44.64 | 44.66 | 761,476 | -0.07(-0.15%) |
Jan 23, 2024 | 44.78 | 44.79 | 44.67 | 44.73 | 752,438 | -0.08(-0.18%) |
Jan 22, 2024 | 44.89 | 44.94 | 44.80 | 44.81 | 1,890,655 | +0.06(+0.13%) |
Jan 19, 2024 | 44.72 | 44.75 | 44.58 | 44.75 | 1,560,050 | +0.02(+0.04%) |
Jan 18, 2024 | 44.78 | 44.80 | 44.64 | 44.73 | 684,278 | -0.02(-0.04%) |
Jan 17, 2024 | 44.73 | 44.85 | 44.66 | 44.75 | 1,902,815 | -0.11(-0.24%) |
Jan 16, 2024 | 45.12 | 45.17 | 44.82 | 44.86 | 873,552 | -0.36(-0.81%) |
Jan 12, 2024 | 45.24 | 45.29 | 45.10 | 45.22 | 738,123 | +0.12(+0.26%) |
Jan 11, 2024 | 44.98 | 45.12 | 44.91 | 45.10 | 1,051,693 | +0.18(+0.39%) |
Jan 10, 2024 | 45.02 | 45.07 | 44.90 | 44.93 | 846,968 | +0.01(+0.02%) |
Jan 09, 2024 | 44.90 | 44.98 | 44.88 | 44.92 | 812,745 | -0.02(-0.04%) |
Jan 08, 2024 | 44.84 | 45.03 | 44.79 | 44.94 | 755,746 | +0.14(+0.31%) |
Jan 05, 2024 | 44.79 | 45.07 | 44.72 | 44.80 | 744,907 | -0.09(-0.20%) |
Jan 04, 2024 | 44.95 | 45.02 | 44.86 | 44.89 | 752,758 | -0.23(-0.50%) |
Jan 03, 2024 | 44.97 | 45.14 | 44.87 | 45.11 | 1,126,219 | +0.06(+0.13%) |
Jan 02, 2024 | 45.15 | 45.20 | 45.05 | 45.05 | 1,054,972 | -0.28(-0.61%) |
Dec 29, 2023 | 45.32 | 45.39 | 45.26 | 45.33 | 885,563 | -0.06(-0.13%) |
Dec 28, 2023 | 45.46 | 45.49 | 45.32 | 45.39 | 752,103 | -0.10(-0.22%) |
Dec 27, 2023 | 45.40 | 45.49 | 45.31 | 45.49 | 675,983 | +0.27(+0.60%) |
Dec 26, 2023 | 45.18 | 45.22 | 45.07 | 45.22 | 644,965 | +0.04(+0.09%) |
Dec 22, 2023 | 45.26 | 45.26 | 45.10 | 45.18 | 1,378,216 | -0.01(-0.02%) |
Dec 21, 2023 | 45.27 | 45.31 | 45.08 | 45.19 | 1,115,449 | -0.01(-0.02%) |
Dec 20, 2023 | 45.14 | 45.20 | 45.03 | 45.20 | 1,375,444 | +0.17(+0.37%) |
Dec 19, 2023 | 45.02 | 45.08 | 44.96 | 45.03 | 1,148,336 | +0.13(+0.28%) |
Dec 18, 2023 | 44.99 | 45.07 | 44.87 | 44.90 | 1,089,505 | -0.09(-0.20%) |
Dec 15, 2023 | 45.04 | 45.11 | 44.96 | 44.99 | 892,934 | -0.09(-0.20%) |
Dec 14, 2023 | 44.95 | 45.16 | 44.86 | 45.08 | 1,445,878 | +0.38(+0.86%) |
Dec 13, 2023 | 44.23 | 44.71 | 44.16 | 44.70 | 1,747,189 | +0.57(+1.29%) |
Dec 12, 2023 | 44.09 | 44.13 | 43.99 | 44.13 | 1,025,872 | +0.15(+0.33%) |
Dec 11, 2023 | 44.00 | 44.01 | 43.84 | 43.98 | 1,708,081 | -0.03(-0.07%) |
Dec 08, 2023 | 44.06 | 44.08 | 43.90 | 44.01 | 929,100 | -0.23(-0.51%) |
Dec 07, 2023 | 44.18 | 44.30 | 44.15 | 44.24 | 950,726 | +0.03(+0.07%) |
Dec 06, 2023 | 44.14 | 44.27 | 44.10 | 44.21 | 849,237 | +0.12(+0.27%) |
Dec 05, 2023 | 43.95 | 44.11 | 43.89 | 44.09 | 1,048,883 | +0.25(+0.56%) |
Dec 04, 2023 | 43.90 | 43.90 | 43.76 | 43.84 | 903,944 | -0.17(-0.38%) |
Dec 01, 2023 | 43.64 | 44.02 | 43.61 | 44.01 | 1,023,809 | +0.43(+0.99%) |
Nov 30, 2023 | 43.70 | 43.78 | 43.54 | 43.58 | 1,139,995 | -0.20(-0.45%) |
Nov 29, 2023 | 43.69 | 43.80 | 43.64 | 43.78 | 717,328 | +0.23(+0.52%) |
Nov 28, 2023 | 43.33 | 43.56 | 43.28 | 43.55 | 710,300 | +0.21(+0.48%) |
Nov 27, 2023 | 43.19 | 43.36 | 43.11 | 43.34 | 1,097,490 | +0.23(+0.54%) |
Nov 24, 2023 | 43.14 | 43.18 | 43.09 | 43.11 | 229,484 | -0.17(-0.38%) |
Nov 22, 2023 | 43.30 | 43.40 | 43.20 | 43.28 | 627,062 | +0.02(+0.05%) |
Nov 21, 2023 | 43.23 | 43.30 | 43.14 | 43.26 | 919,061 | +0.06(+0.14%) |
Nov 20, 2023 | 43.14 | 43.21 | 43.01 | 43.20 | 1,203,278 | +0.09(+0.20%) |
Nov 17, 2023 | 43.15 | 43.17 | 43.02 | 43.11 | 1,664,912 | +0.07(+0.16%) |
Nov 16, 2023 | 42.98 | 43.10 | 42.93 | 43.04 | 1,118,315 | +0.27(+0.64%) |
Nov 15, 2023 | 42.88 | 42.98 | 42.75 | 42.77 | 1,429,833 | -0.31(-0.73%) |
Nov 14, 2023 | 42.99 | 43.10 | 42.89 | 43.08 | 1,171,198 | +0.58(+1.36%) |
Nov 13, 2023 | 42.41 | 42.53 | 42.34 | 42.50 | 1,101,777 | +0.01(+0.02%) |
Nov 10, 2023 | 42.57 | 42.65 | 42.45 | 42.49 | 824,683 | +0.05(+0.12%) |
Nov 09, 2023 | 42.77 | 42.81 | 42.42 | 42.45 | 617,415 | -0.36(-0.84%) |
Nov 08, 2023 | 42.73 | 42.83 | 42.64 | 42.81 | 947,106 | +0.13(+0.30%) |
Nov 07, 2023 | 42.54 | 42.71 | 42.45 | 42.68 | 938,571 | +0.22(+0.53%) |
Nov 06, 2023 | 42.60 | 42.66 | 42.40 | 42.45 | 1,091,705 | -0.23(-0.55%) |
Nov 03, 2023 | 42.73 | 42.85 | 42.64 | 42.69 | 1,142,817 | +0.30(+0.71%) |
Nov 02, 2023 | 42.37 | 42.44 | 42.28 | 42.39 | 1,018,619 | +0.32(+0.77%) |