Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.07 | 46.19 | 45.93 | 45.93 | 2,050 | -0.14(-0.30%) |
Jan 30, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 100 | +0.41(+0.90%) |
Jan 29, 2024 | 45.58 | 45.66 | 45.58 | 45.66 | 1,600 | -0.03(-0.07%) |
Jan 26, 2024 | 45.68 | 45.69 | 45.68 | 45.69 | 442 | +0.04(+0.09%) |
Jan 25, 2024 | 45.57 | 45.65 | 45.49 | 45.65 | 1,100 | +0.17(+0.37%) |
Jan 24, 2024 | 45.73 | 45.73 | 45.48 | 45.48 | 900 | -0.23(-0.50%) |
Jan 23, 2024 | 45.54 | 45.71 | 45.54 | 45.71 | 1,669 | +0.10(+0.22%) |
Jan 22, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 200 | -0.02(-0.04%) |
Jan 19, 2024 | 45.51 | 45.63 | 45.51 | 45.63 | 600 | +0.11(+0.24%) |
Jan 18, 2024 | 45.46 | 45.52 | 45.46 | 45.52 | 312 | +0.06(+0.13%) |
Jan 17, 2024 | 45.44 | 45.72 | 45.40 | 45.46 | 1,300 | +0.00(+0.00%) |
Jan 16, 2024 | 45.70 | 45.70 | 45.46 | 45.46 | 1,301 | -0.27(-0.59%) |
Jan 12, 2024 | 45.73 | 70 | +0.21(+0.46%) | |||
Jan 11, 2024 | 45.47 | 45.58 | 45.42 | 45.52 | 1,400 | -0.27(-0.59%) |
Jan 10, 2024 | 45.63 | 45.82 | 45.63 | 45.79 | 1,770 | +0.07(+0.15%) |
Jan 09, 2024 | 45.61 | 45.73 | 45.61 | 45.72 | 1,809 | -0.10(-0.22%) |
Jan 08, 2024 | 45.60 | 45.82 | 45.57 | 45.82 | 342 | +0.27(+0.59%) |
Jan 05, 2024 | 45.47 | 45.61 | 45.47 | 45.55 | 630 | -0.21(-0.46%) |
Jan 04, 2024 | 45.91 | 45.91 | 45.76 | 45.76 | 510 | +0.09(+0.20%) |
Jan 03, 2024 | 45.85 | 45.85 | 45.67 | 45.67 | 700 | -0.13(-0.28%) |
Jan 02, 2024 | 45.50 | 45.81 | 45.50 | 45.80 | 1,300 | +0.55(+1.22%) |
Dec 29, 2023 | 45.25 | 0 | -0.07(-0.15%) | |||
Dec 28, 2023 | 45.06 | 45.32 | 45.06 | 45.32 | 285 | +0.21(+0.47%) |
Dec 22, 2023 | 45.11 | 0 | +0.23(+0.51%) | |||
Dec 21, 2023 | 44.77 | 44.88 | 44.77 | 44.88 | 300 | +0.29(+0.65%) |
Dec 20, 2023 | 44.80 | 44.80 | 44.59 | 44.59 | 200 | -0.65(-1.44%) |
Dec 19, 2023 | 45.25 | 45.25 | 45.18 | 45.24 | 700 | +0.10(+0.22%) |
Dec 18, 2023 | 45.00 | 45.14 | 45.00 | 45.14 | 1,136 | +0.27(+0.60%) |
Dec 15, 2023 | 44.92 | 45.01 | 44.78 | 44.87 | 900 | -0.47(-1.04%) |
Dec 14, 2023 | 45.62 | 45.62 | 45.34 | 45.34 | 1,098 | -0.57(-1.24%) |
Dec 13, 2023 | 45.54 | 45.91 | 45.54 | 45.91 | 300 | +0.62(+1.37%) |
Dec 12, 2023 | 45.22 | 45.33 | 45.22 | 45.29 | 400 | +0.19(+0.42%) |
Dec 11, 2023 | 45.04 | 45.10 | 45.04 | 45.10 | 2,100 | +0.49(+1.10%) |
Dec 08, 2023 | 44.73 | 44.78 | 44.61 | 44.61 | 1,430 | -0.17(-0.38%) |
Dec 07, 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 220 | -0.02(-0.04%) |
Dec 06, 2023 | 44.73 | 44.80 | 44.73 | 44.80 | 400 | +0.11(+0.25%) |
Dec 05, 2023 | 44.89 | 44.89 | 44.69 | 44.69 | 1,100 | -0.25(-0.56%) |
Dec 04, 2023 | 44.64 | 44.94 | 44.64 | 44.94 | 1,028 | +0.35(+0.78%) |
Dec 01, 2023 | 44.59 | 44.59 | 44.59 | 44.59 | 100 | +0.18(+0.41%) |
Nov 30, 2023 | 44.22 | 44.41 | 44.22 | 44.41 | 900 | +0.28(+0.63%) |
Nov 29, 2023 | 44.29 | 44.29 | 44.13 | 44.13 | 800 | -0.35(-0.79%) |
Nov 27, 2023 | 44.48 | 0 | -0.10(-0.22%) | |||
Nov 24, 2023 | 44.60 | 44.60 | 44.54 | 44.58 | 1,500 | +0.19(+0.43%) |
Nov 23, 2023 | 44.41 | 44.41 | 44.39 | 44.39 | 700 | -0.03(-0.07%) |
Nov 22, 2023 | 44.41 | 44.42 | 44.39 | 44.42 | 1,600 | +0.19(+0.43%) |
Nov 21, 2023 | 44.12 | 44.27 | 44.12 | 44.23 | 1,430 | +0.15(+0.34%) |
Nov 20, 2023 | 43.98 | 44.08 | 43.96 | 44.08 | 995 | +0.01(+0.02%) |
Nov 16, 2023 | 44.07 | 0 | +0.11(+0.25%) | |||
Nov 15, 2023 | 44.03 | 44.03 | 43.96 | 43.96 | 500 | -0.06(-0.14%) |
Nov 14, 2023 | 44.00 | 44.02 | 43.90 | 44.02 | 1,325 | +0.48(+1.10%) |
Nov 13, 2023 | 43.46 | 43.59 | 43.46 | 43.54 | 900 | +0.11(+0.25%) |
Nov 10, 2023 | 43.23 | 43.43 | 43.22 | 43.43 | 400 | +0.17(+0.39%) |
Nov 09, 2023 | 43.44 | 43.44 | 43.25 | 43.26 | 1,564 | -0.18(-0.41%) |
Nov 08, 2023 | 43.49 | 43.53 | 43.36 | 43.44 | 1,300 | -0.05(-0.11%) |
Nov 07, 2023 | 43.52 | 43.58 | 43.49 | 43.49 | 700 | -0.08(-0.18%) |
Nov 06, 2023 | 43.60 | 43.65 | 43.57 | 43.57 | 1,925 | -0.15(-0.34%) |
Nov 03, 2023 | 43.54 | 43.72 | 43.54 | 43.72 | 1,386 | +0.43(+0.99%) |
Nov 02, 2023 | 43.30 | 43.33 | 43.29 | 43.29 | 951 | +0.67(+1.57%) |