Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.58 | 48.91 | 48.58 | 48.75 | 14,020 | +0.13(+0.26%) |
Jan 30, 2024 | 48.75 | 48.75 | 48.58 | 48.63 | 12,747 | -0.03(-0.06%) |
Jan 29, 2024 | 48.63 | 48.70 | 48.61 | 48.66 | 5,583 | +0.06(+0.12%) |
Jan 26, 2024 | 48.60 | 48.64 | 48.54 | 48.60 | 5,443 | +0.02(+0.04%) |
Jan 25, 2024 | 48.49 | 48.65 | 48.49 | 48.58 | 67,892 | +0.05(+0.11%) |
Jan 24, 2024 | 48.56 | 48.78 | 48.49 | 48.53 | 5,995 | -0.00(-0.00%) |
Jan 23, 2024 | 48.57 | 48.57 | 48.49 | 48.53 | 11,687 | +0.02(+0.04%) |
Jan 22, 2024 | 48.58 | 48.63 | 48.47 | 48.50 | 30,771 | -0.01(-0.02%) |
Jan 19, 2024 | 48.64 | 48.64 | 48.51 | 48.52 | 5,298 | -0.01(-0.02%) |
Jan 18, 2024 | 48.43 | 48.57 | 48.43 | 48.53 | 11,121 | +0.05(+0.11%) |
Jan 17, 2024 | 48.41 | 48.52 | 48.41 | 48.47 | 16,925 | -0.15(-0.32%) |
Jan 16, 2024 | 48.67 | 48.79 | 48.60 | 48.63 | 10,304 | -0.07(-0.15%) |
Jan 12, 2024 | 48.66 | 48.74 | 48.66 | 48.70 | 6,211 | +0.08(+0.16%) |
Jan 11, 2024 | 48.55 | 48.64 | 48.47 | 48.62 | 82,389 | +0.15(+0.31%) |
Jan 10, 2024 | 48.50 | 48.54 | 48.44 | 48.47 | 12,344 | +0.05(+0.10%) |
Jan 09, 2024 | 48.30 | 48.49 | 48.30 | 48.42 | 24,872 | -0.04(-0.08%) |
Jan 08, 2024 | 48.31 | 48.49 | 48.31 | 48.46 | 5,668 | +0.07(+0.14%) |
Jan 05, 2024 | 48.37 | 48.47 | 48.37 | 48.39 | 9,976 | -0.01(-0.02%) |
Jan 04, 2024 | 48.48 | 48.48 | 48.37 | 48.40 | 5,597 | -0.08(-0.17%) |
Jan 03, 2024 | 48.45 | 48.51 | 48.42 | 48.48 | 18,807 | -0.04(-0.08%) |
Jan 02, 2024 | 48.46 | 48.53 | 48.46 | 48.52 | 8,168 | -0.04(-0.08%) |
Dec 29, 2023 | 48.47 | 48.62 | 48.47 | 48.56 | 14,292 | +0.01(+0.03%) |
Dec 28, 2023 | 48.57 | 48.57 | 48.52 | 48.55 | 5,909 | -0.01(-0.02%) |
Dec 27, 2023 | 48.49 | 48.59 | 48.47 | 48.56 | 29,617 | +0.12(+0.24%) |
Dec 26, 2023 | 48.28 | 48.46 | 48.28 | 48.44 | 5,411 | -0.04(-0.08%) |
Dec 22, 2023 | 48.27 | 48.52 | 48.27 | 48.48 | 13,943 | +0.05(+0.11%) |
Dec 21, 2023 | 48.45 | 48.53 | 48.41 | 48.42 | 21,781 | +0.03(+0.06%) |
Dec 20, 2023 | 48.19 | 48.44 | 48.19 | 48.39 | 10,168 | +0.06(+0.11%) |
Dec 19, 2023 | 48.52 | 48.52 | 48.30 | 48.34 | 11,447 | +0.06(+0.13%) |
Dec 18, 2023 | 48.35 | 48.76 | 48.00 | 48.27 | 20,136 | +0.04(+0.08%) |
Dec 15, 2023 | 48.22 | 48.45 | 48.22 | 48.24 | 23,804 | -0.07(-0.15%) |
Dec 14, 2023 | 48.23 | 48.45 | 48.23 | 48.31 | 11,924 | +0.12(+0.25%) |
Dec 13, 2023 | 48.03 | 48.23 | 47.91 | 48.19 | 17,711 | +0.33(+0.69%) |
Dec 12, 2023 | 47.77 | 47.89 | 47.76 | 47.86 | 13,388 | +0.02(+0.05%) |
Dec 11, 2023 | 47.74 | 47.84 | 47.74 | 47.84 | 7,065 | +0.00(+0.00%) |
Dec 08, 2023 | 47.81 | 47.86 | 47.75 | 47.84 | 15,437 | -0.12(-0.25%) |
Dec 07, 2023 | 48.01 | 48.02 | 47.89 | 47.96 | 24,005 | +0.01(+0.02%) |
Dec 06, 2023 | 47.91 | 47.96 | 47.89 | 47.95 | 31,974 | +0.08(+0.17%) |
Dec 05, 2023 | 47.61 | 47.92 | 47.61 | 47.86 | 7,135 | +0.04(+0.09%) |
Dec 04, 2023 | 47.74 | 47.88 | 47.74 | 47.82 | 14,581 | -0.07(-0.14%) |
Dec 01, 2023 | 47.69 | 47.89 | 47.69 | 47.89 | 79,282 | +0.20(+0.42%) |
Nov 30, 2023 | 47.72 | 47.74 | 47.63 | 47.69 | 9,902 | -0.07(-0.15%) |
Nov 29, 2023 | 47.62 | 47.76 | 47.62 | 47.76 | 15,141 | +0.15(+0.31%) |
Nov 28, 2023 | 47.45 | 47.62 | 47.45 | 47.62 | 12,089 | +0.14(+0.30%) |
Nov 27, 2023 | 47.37 | 47.47 | 47.37 | 47.47 | 8,283 | +0.10(+0.21%) |
Nov 24, 2023 | 47.35 | 47.41 | 47.35 | 47.37 | 1,631 | -0.04(-0.08%) |
Nov 22, 2023 | 47.29 | 47.46 | 47.29 | 47.41 | 3,905 | +0.00(+0.01%) |
Nov 21, 2023 | 47.45 | 47.45 | 47.37 | 47.41 | 6,626 | +0.08(+0.16%) |
Nov 20, 2023 | 47.38 | 47.39 | 47.29 | 47.33 | 25,117 | +0.01(+0.03%) |
Nov 17, 2023 | 47.29 | 47.34 | 47.29 | 47.32 | 5,499 | -0.01(-0.02%) |
Nov 16, 2023 | 47.25 | 47.39 | 47.25 | 47.33 | 9,744 | +0.11(+0.24%) |
Nov 15, 2023 | 47.27 | 47.27 | 47.18 | 47.22 | 14,422 | -0.09(-0.19%) |
Nov 14, 2023 | 47.23 | 47.31 | 47.23 | 47.30 | 11,410 | +0.30(+0.65%) |
Nov 13, 2023 | 46.96 | 47.10 | 46.94 | 47.00 | 15,350 | -0.01(-0.03%) |
Nov 10, 2023 | 47.21 | 47.21 | 47.01 | 47.01 | 15,162 | +0.01(+0.03%) |
Nov 09, 2023 | 46.98 | 47.14 | 46.97 | 47.00 | 12,297 | -0.16(-0.33%) |
Nov 08, 2023 | 47.18 | 47.18 | 47.10 | 47.16 | 9,437 | +0.05(+0.10%) |
Nov 07, 2023 | 46.91 | 47.15 | 46.91 | 47.11 | 13,683 | +0.08(+0.16%) |
Nov 06, 2023 | 47.19 | 47.19 | 47.02 | 47.03 | 10,139 | -0.12(-0.25%) |
Nov 03, 2023 | 47.10 | 47.23 | 47.10 | 47.15 | 7,801 | +0.16(+0.35%) |
Nov 02, 2023 | 47.10 | 47.10 | 46.97 | 46.99 | 8,712 | +0.09(+0.19%) |