Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 44.54 | 44.54 | 43.26 | 43.28 | 156,357 | -1.15(-2.59%) |
Jan 30, 2024 | 43.70 | 44.53 | 43.38 | 44.43 | 221,757 | +0.50(+1.13%) |
Jan 29, 2024 | 43.89 | 44.22 | 43.81 | 43.93 | 77,545 | +0.17(+0.39%) |
Jan 26, 2024 | 43.79 | 44.24 | 43.66 | 43.76 | 67,572 | +0.21(+0.48%) |
Jan 25, 2024 | 43.32 | 43.68 | 43.20 | 43.56 | 96,864 | +0.45(+1.03%) |
Jan 24, 2024 | 43.86 | 43.86 | 42.91 | 43.11 | 129,371 | -0.54(-1.23%) |
Jan 23, 2024 | 44.06 | 44.16 | 43.42 | 43.64 | 106,138 | -0.12(-0.27%) |
Jan 22, 2024 | 43.01 | 43.95 | 43.01 | 43.76 | 189,426 | +0.48(+1.10%) |
Jan 19, 2024 | 43.32 | 43.32 | 42.62 | 43.29 | 121,547 | -0.02(-0.05%) |
Jan 18, 2024 | 43.37 | 43.61 | 42.70 | 43.31 | 161,215 | -0.06(-0.14%) |
Jan 17, 2024 | 43.49 | 43.85 | 43.34 | 43.37 | 136,262 | -0.25(-0.57%) |
Jan 16, 2024 | 43.73 | 44.06 | 43.51 | 43.61 | 97,389 | -0.28(-0.63%) |
Jan 12, 2024 | 44.09 | 44.27 | 43.61 | 43.89 | 83,542 | -0.01(-0.02%) |
Jan 11, 2024 | 43.12 | 43.96 | 43.12 | 43.90 | 141,575 | +0.69(+1.61%) |
Jan 10, 2024 | 43.33 | 43.67 | 43.13 | 43.21 | 82,337 | -0.16(-0.37%) |
Jan 09, 2024 | 43.61 | 43.61 | 43.16 | 43.37 | 97,504 | -0.36(-0.82%) |
Jan 08, 2024 | 44.08 | 44.32 | 43.64 | 43.72 | 101,430 | -0.53(-1.19%) |
Jan 05, 2024 | 43.56 | 44.43 | 43.54 | 44.25 | 126,141 | +0.56(+1.27%) |
Jan 04, 2024 | 44.04 | 44.14 | 43.58 | 43.69 | 110,375 | -0.31(-0.70%) |
Jan 03, 2024 | 44.71 | 44.71 | 43.91 | 44.00 | 118,926 | -0.65(-1.46%) |
Jan 02, 2024 | 45.11 | 45.35 | 44.49 | 44.66 | 119,764 | -0.40(-0.88%) |
Dec 29, 2023 | 45.12 | 45.54 | 45.01 | 45.05 | 118,798 | -0.31(-0.68%) |
Dec 28, 2023 | 45.30 | 45.52 | 45.25 | 45.36 | 92,664 | -0.08(-0.17%) |
Dec 27, 2023 | 45.21 | 45.80 | 45.11 | 45.44 | 122,744 | +0.41(+0.90%) |
Dec 26, 2023 | 45.17 | 45.46 | 44.94 | 45.03 | 89,456 | -0.13(-0.29%) |
Dec 22, 2023 | 44.88 | 45.32 | 44.79 | 45.16 | 91,789 | +0.44(+0.98%) |
Dec 21, 2023 | 44.59 | 44.94 | 44.36 | 44.73 | 85,124 | +0.49(+1.10%) |
Dec 20, 2023 | 44.53 | 45.54 | 44.20 | 44.24 | 162,492 | -0.34(-0.76%) |
Dec 19, 2023 | 43.45 | 44.68 | 43.45 | 44.58 | 166,814 | +1.05(+2.41%) |
Dec 18, 2023 | 43.12 | 43.66 | 43.02 | 43.53 | 160,384 | +0.28(+0.64%) |
Dec 15, 2023 | 43.52 | 44.11 | 43.13 | 43.25 | 590,125 | -0.14(-0.32%) |
Dec 14, 2023 | 44.10 | 44.43 | 43.09 | 43.39 | 233,167 | -0.39(-0.88%) |
Dec 13, 2023 | 43.20 | 43.90 | 43.05 | 43.77 | 283,156 | +0.64(+1.49%) |
Dec 12, 2023 | 43.02 | 43.24 | 42.60 | 43.13 | 160,817 | +0.06(+0.14%) |
Dec 11, 2023 | 43.57 | 43.91 | 43.04 | 43.07 | 133,052 | -0.40(-0.91%) |
Dec 08, 2023 | 44.15 | 44.29 | 43.27 | 43.47 | 113,450 | -0.75(-1.70%) |
Dec 07, 2023 | 44.48 | 44.65 | 44.02 | 44.22 | 114,278 | -0.38(-0.84%) |
Dec 06, 2023 | 44.32 | 44.80 | 44.12 | 44.60 | 95,612 | +0.27(+0.60%) |
Dec 05, 2023 | 44.97 | 45.08 | 44.25 | 44.33 | 148,363 | -0.52(-1.15%) |
Dec 04, 2023 | 44.50 | 45.10 | 44.50 | 44.84 | 143,216 | +0.56(+1.28%) |
Dec 01, 2023 | 43.51 | 44.28 | 43.36 | 44.28 | 124,692 | +0.70(+1.62%) |
Nov 30, 2023 | 43.44 | 43.75 | 43.34 | 43.58 | 165,097 | -0.05(-0.11%) |
Nov 29, 2023 | 44.11 | 44.57 | 43.50 | 43.62 | 121,716 | -0.08(-0.18%) |
Nov 28, 2023 | 44.63 | 44.84 | 43.65 | 43.70 | 121,329 | -1.01(-2.26%) |
Nov 27, 2023 | 45.01 | 45.22 | 44.66 | 44.72 | 111,491 | -0.38(-0.84%) |
Nov 24, 2023 | 45.18 | 45.42 | 44.97 | 45.09 | 50,160 | +0.14(+0.31%) |
Nov 22, 2023 | 45.17 | 45.82 | 44.94 | 44.95 | 130,576 | -0.15(-0.33%) |
Nov 21, 2023 | 44.64 | 45.25 | 44.56 | 45.10 | 129,429 | +0.44(+0.98%) |
Nov 20, 2023 | 44.17 | 44.95 | 44.09 | 44.67 | 173,494 | +0.41(+0.92%) |
Nov 17, 2023 | 44.57 | 44.80 | 43.91 | 44.26 | 554,579 | -0.06(-0.13%) |
Nov 16, 2023 | 44.92 | 44.92 | 43.67 | 44.32 | 192,576 | -0.89(-1.97%) |
Nov 15, 2023 | 45.10 | 45.71 | 44.80 | 45.21 | 180,163 | +0.10(+0.22%) |
Nov 14, 2023 | 44.47 | 45.11 | 44.24 | 45.11 | 183,964 | +1.19(+2.71%) |
Nov 13, 2023 | 44.62 | 44.86 | 43.66 | 43.92 | 195,546 | -0.65(-1.46%) |
Nov 10, 2023 | 43.70 | 44.62 | 43.60 | 44.57 | 149,244 | +0.92(+2.10%) |
Nov 09, 2023 | 43.44 | 44.00 | 43.19 | 43.66 | 191,347 | +0.64(+1.49%) |
Nov 08, 2023 | 43.98 | 44.10 | 42.55 | 43.01 | 305,625 | -0.69(-1.58%) |
Nov 07, 2023 | 45.18 | 45.42 | 43.51 | 43.70 | 274,266 | -1.39(-3.09%) |
Nov 06, 2023 | 44.63 | 45.72 | 44.25 | 45.10 | 282,857 | +0.52(+1.17%) |
Nov 03, 2023 | 45.70 | 45.86 | 44.45 | 44.57 | 381,004 | -0.33(-0.73%) |
Nov 02, 2023 | 50.49 | 52.11 | 44.78 | 44.90 | 616,571 | -8.81(-16.40%) |