Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.59 | 45.68 | 45.46 | 45.52 | 100,614 | +0.08(+0.17%) |
Jan 30, 2024 | 45.41 | 45.49 | 45.32 | 45.44 | 248,817 | +0.09(+0.20%) |
Jan 29, 2024 | 45.34 | 45.38 | 45.25 | 45.35 | 26,701 | +0.14(+0.31%) |
Jan 26, 2024 | 45.27 | 45.27 | 45.15 | 45.22 | 31,106 | -0.03(-0.07%) |
Jan 25, 2024 | 45.19 | 45.32 | 45.18 | 45.25 | 22,597 | +0.22(+0.48%) |
Jan 24, 2024 | 45.30 | 45.30 | 45.00 | 45.03 | 21,744 | -0.02(-0.04%) |
Jan 23, 2024 | 45.10 | 45.14 | 45.03 | 45.05 | 23,228 | -0.18(-0.39%) |
Jan 22, 2024 | 45.27 | 45.34 | 45.20 | 45.23 | 59,622 | +0.07(+0.16%) |
Jan 19, 2024 | 45.03 | 45.17 | 44.97 | 45.15 | 22,014 | +0.07(+0.16%) |
Jan 18, 2024 | 45.18 | 45.18 | 45.05 | 45.08 | 18,727 | -0.08(-0.19%) |
Jan 17, 2024 | 45.05 | 45.18 | 45.01 | 45.17 | 153,293 | -0.08(-0.18%) |
Jan 16, 2024 | 45.38 | 45.46 | 45.19 | 45.25 | 21,163 | -0.37(-0.81%) |
Jan 12, 2024 | 45.68 | 45.71 | 45.54 | 45.62 | 17,569 | +0.10(+0.21%) |
Jan 11, 2024 | 45.33 | 45.58 | 45.26 | 45.52 | 29,472 | +0.23(+0.50%) |
Jan 10, 2024 | 45.41 | 45.46 | 45.28 | 45.30 | 108,900 | -0.03(-0.06%) |
Jan 09, 2024 | 45.24 | 45.34 | 45.21 | 45.32 | 19,719 | +0.11(+0.25%) |
Jan 08, 2024 | 45.00 | 45.27 | 45.00 | 45.21 | 30,858 | +0.20(+0.45%) |
Jan 05, 2024 | 45.00 | 45.24 | 44.97 | 45.01 | 94,669 | -0.12(-0.26%) |
Jan 04, 2024 | 45.09 | 45.16 | 45.06 | 45.13 | 39,306 | -0.20(-0.45%) |
Jan 03, 2024 | 45.07 | 45.35 | 45.07 | 45.33 | 78,654 | -0.08(-0.17%) |
Jan 02, 2024 | 45.29 | 45.48 | 45.29 | 45.41 | 43,119 | -0.27(-0.58%) |
Dec 29, 2023 | 45.69 | 45.79 | 45.60 | 45.67 | 19,298 | -0.11(-0.23%) |
Dec 28, 2023 | 45.80 | 45.89 | 45.75 | 45.78 | 22,270 | -0.10(-0.22%) |
Dec 27, 2023 | 45.69 | 45.89 | 45.66 | 45.88 | 32,849 | +0.64(+1.41%) |
Dec 26, 2023 | 45.45 | 45.56 | 45.22 | 45.24 | 19,965 | -0.24(-0.52%) |
Dec 22, 2023 | 45.52 | 45.56 | 45.44 | 45.48 | 49,296 | -0.02(-0.05%) |
Dec 21, 2023 | 45.58 | 45.61 | 45.46 | 45.50 | 14,266 | -0.02(-0.03%) |
Dec 20, 2023 | 45.42 | 45.54 | 45.38 | 45.52 | 23,682 | +0.10(+0.22%) |
Dec 19, 2023 | 45.47 | 45.52 | 45.39 | 45.42 | 16,434 | +0.07(+0.15%) |
Dec 18, 2023 | 45.45 | 45.45 | 45.32 | 45.35 | 27,519 | -0.20(-0.43%) |
Dec 15, 2023 | 45.52 | 45.56 | 45.49 | 45.55 | 23,471 | -0.05(-0.10%) |
Dec 14, 2023 | 45.52 | 45.68 | 45.49 | 45.59 | 24,874 | +0.42(+0.94%) |
Dec 13, 2023 | 44.64 | 45.21 | 44.58 | 45.17 | 16,193 | +0.65(+1.46%) |
Dec 12, 2023 | 44.29 | 44.55 | 44.29 | 44.52 | 22,131 | +0.19(+0.42%) |
Dec 11, 2023 | 44.24 | 44.35 | 44.21 | 44.34 | 157,979 | -0.02(-0.04%) |
Dec 08, 2023 | 44.36 | 44.41 | 44.31 | 44.36 | 20,585 | -0.20(-0.45%) |
Dec 07, 2023 | 44.51 | 44.64 | 44.49 | 44.56 | 30,014 | +0.02(+0.06%) |
Dec 06, 2023 | 44.53 | 44.62 | 44.48 | 44.53 | 27,930 | +0.12(+0.27%) |
Dec 05, 2023 | 44.25 | 44.49 | 44.25 | 44.41 | 72,309 | +0.28(+0.64%) |
Dec 04, 2023 | 44.17 | 44.21 | 44.06 | 44.13 | 20,375 | -0.19(-0.42%) |
Dec 01, 2023 | 43.91 | 44.32 | 43.91 | 44.32 | 43,860 | +0.45(+1.02%) |
Nov 30, 2023 | 43.88 | 43.95 | 43.78 | 43.87 | 45,708 | -0.18(-0.40%) |
Nov 29, 2023 | 44.04 | 44.06 | 43.90 | 44.05 | 27,620 | +0.31(+0.72%) |
Nov 28, 2023 | 43.54 | 43.74 | 43.49 | 43.73 | 133,615 | +0.14(+0.31%) |
Nov 27, 2023 | 43.43 | 43.60 | 43.36 | 43.60 | 39,377 | +0.28(+0.66%) |
Nov 24, 2023 | 43.32 | 43.35 | 43.29 | 43.31 | 9,138 | -0.17(-0.38%) |
Nov 22, 2023 | 43.46 | 43.48 | 43.34 | 43.48 | 21,408 | +0.19(+0.43%) |
Nov 21, 2023 | 43.31 | 43.35 | 43.24 | 43.29 | 157,140 | +0.01(+0.02%) |
Nov 20, 2023 | 43.15 | 43.31 | 43.11 | 43.28 | 113,982 | +0.11(+0.25%) |
Nov 17, 2023 | 43.16 | 43.22 | 43.08 | 43.17 | 42,179 | +0.12(+0.28%) |
Nov 16, 2023 | 42.97 | 43.07 | 42.93 | 43.05 | 27,821 | +0.27(+0.63%) |
Nov 15, 2023 | 42.85 | 42.85 | 42.70 | 42.78 | 63,567 | -0.17(-0.39%) |
Nov 14, 2023 | 42.98 | 43.01 | 42.91 | 42.95 | 70,813 | +0.56(+1.33%) |
Nov 13, 2023 | 42.27 | 42.40 | 42.21 | 42.38 | 15,635 | +0.00(+0.01%) |
Nov 10, 2023 | 42.41 | 42.44 | 42.33 | 42.38 | 49,301 | +0.14(+0.32%) |
Nov 09, 2023 | 42.49 | 42.49 | 42.22 | 42.24 | 24,312 | -0.30(-0.71%) |
Nov 08, 2023 | 42.48 | 42.58 | 42.48 | 42.55 | 45,235 | +0.19(+0.44%) |
Nov 07, 2023 | 42.26 | 42.41 | 42.22 | 42.36 | 340,176 | +0.24(+0.58%) |
Nov 06, 2023 | 42.24 | 42.24 | 42.10 | 42.12 | 65,036 | -0.19(-0.44%) |
Nov 03, 2023 | 42.51 | 42.62 | 42.29 | 42.30 | 25,592 | +0.21(+0.49%) |
Nov 02, 2023 | 42.02 | 42.13 | 41.97 | 42.10 | 31,084 | +0.39(+0.93%) |