Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 48.83 | 51.19 | 48.83 | 49.49 | 234,607 | +0.62(+1.26%) |
Jan 30, 2024 | 48.38 | 48.92 | 48.21 | 48.88 | 61,624 | +0.48(+0.98%) |
Jan 29, 2024 | 48.49 | 48.91 | 48.09 | 48.40 | 82,600 | -0.26(-0.53%) |
Jan 26, 2024 | 48.01 | 48.69 | 48.01 | 48.66 | 91,956 | +0.60(+1.24%) |
Jan 25, 2024 | 48.24 | 48.37 | 47.83 | 48.06 | 62,233 | -0.08(-0.17%) |
Jan 24, 2024 | 48.35 | 48.68 | 48.11 | 48.14 | 63,790 | -0.01(-0.02%) |
Jan 23, 2024 | 48.45 | 48.77 | 47.92 | 48.15 | 76,105 | -0.20(-0.41%) |
Jan 22, 2024 | 47.63 | 48.40 | 47.63 | 48.35 | 78,315 | +0.88(+1.86%) |
Jan 19, 2024 | 46.98 | 47.49 | 46.97 | 47.47 | 91,145 | +0.54(+1.14%) |
Jan 18, 2024 | 46.58 | 47.04 | 46.39 | 46.93 | 92,714 | +0.32(+0.68%) |
Jan 17, 2024 | 46.24 | 46.98 | 46.15 | 46.61 | 112,498 | +0.20(+0.43%) |
Jan 16, 2024 | 46.16 | 47.16 | 46.01 | 46.42 | 135,616 | +0.33(+0.71%) |
Jan 12, 2024 | 46.26 | 46.35 | 45.82 | 46.09 | 68,286 | +0.07(+0.15%) |
Jan 11, 2024 | 45.98 | 46.43 | 45.32 | 46.02 | 85,990 | +0.09(+0.19%) |
Jan 10, 2024 | 45.85 | 46.15 | 45.73 | 45.93 | 65,283 | -0.11(-0.24%) |
Jan 09, 2024 | 46.17 | 46.22 | 45.58 | 46.04 | 60,148 | -0.38(-0.81%) |
Jan 08, 2024 | 46.25 | 46.50 | 45.92 | 46.42 | 83,696 | +0.07(+0.15%) |
Jan 05, 2024 | 46.47 | 46.89 | 46.31 | 46.35 | 88,408 | -0.18(-0.38%) |
Jan 04, 2024 | 46.53 | 47.02 | 46.43 | 46.52 | 94,712 | +0.22(+0.47%) |
Jan 03, 2024 | 46.67 | 47.40 | 46.31 | 46.31 | 104,790 | -0.37(-0.79%) |
Jan 02, 2024 | 46.58 | 47.11 | 46.53 | 46.67 | 84,303 | +0.22(+0.47%) |
Dec 29, 2023 | 46.82 | 46.82 | 46.35 | 46.46 | 65,087 | -0.31(-0.66%) |
Dec 28, 2023 | 46.94 | 47.18 | 46.76 | 46.76 | 61,230 | -0.09(-0.19%) |
Dec 27, 2023 | 46.93 | 46.93 | 46.55 | 46.85 | 105,612 | +0.02(+0.04%) |
Dec 26, 2023 | 47.12 | 47.14 | 46.73 | 46.83 | 66,303 | -0.18(-0.38%) |
Dec 22, 2023 | 46.56 | 47.17 | 46.47 | 47.01 | 111,554 | +0.73(+1.59%) |
Dec 21, 2023 | 46.23 | 46.46 | 45.50 | 46.28 | 99,903 | +0.10(+0.22%) |
Dec 20, 2023 | 46.32 | 46.89 | 45.75 | 46.18 | 137,595 | -0.13(-0.28%) |
Dec 19, 2023 | 46.31 | 46.56 | 46.06 | 46.31 | 127,565 | +0.09(+0.19%) |
Dec 18, 2023 | 45.17 | 46.49 | 45.14 | 46.22 | 201,589 | +1.09(+2.42%) |
Dec 15, 2023 | 46.83 | 46.87 | 45.03 | 45.12 | 382,652 | -1.45(-3.11%) |
Dec 14, 2023 | 47.98 | 47.98 | 46.42 | 46.57 | 119,284 | -1.08(-2.27%) |
Dec 13, 2023 | 47.51 | 47.95 | 47.11 | 47.66 | 286,999 | +0.27(+0.57%) |
Dec 12, 2023 | 47.67 | 47.83 | 47.35 | 47.39 | 117,846 | -0.23(-0.48%) |
Dec 11, 2023 | 47.57 | 47.92 | 47.20 | 47.62 | 79,209 | +0.09(+0.19%) |
Dec 08, 2023 | 47.05 | 47.54 | 46.76 | 47.53 | 64,413 | +0.28(+0.59%) |
Dec 07, 2023 | 47.17 | 47.43 | 46.61 | 47.25 | 129,933 | -0.08(-0.17%) |
Dec 06, 2023 | 48.12 | 48.39 | 47.15 | 47.33 | 87,177 | -0.36(-0.75%) |
Dec 05, 2023 | 47.86 | 48.26 | 47.64 | 47.69 | 116,618 | -0.47(-0.97%) |
Dec 04, 2023 | 47.61 | 48.38 | 47.57 | 48.15 | 147,724 | +0.48(+1.00%) |
Dec 01, 2023 | 47.76 | 48.43 | 47.31 | 47.68 | 125,867 | -0.15(-0.31%) |
Nov 30, 2023 | 47.32 | 48.00 | 46.93 | 47.83 | 135,306 | +0.20(+0.42%) |
Nov 29, 2023 | 48.07 | 48.41 | 47.50 | 47.63 | 189,885 | -0.24(-0.50%) |
Nov 28, 2023 | 48.02 | 48.65 | 47.83 | 47.87 | 140,931 | -0.25(-0.52%) |
Nov 27, 2023 | 47.77 | 48.38 | 47.52 | 48.11 | 130,328 | +0.64(+1.36%) |
Nov 24, 2023 | 47.46 | 47.94 | 47.40 | 47.47 | 135,219 | +0.18(+0.39%) |
Nov 22, 2023 | 46.79 | 47.34 | 46.71 | 47.29 | 90,713 | +0.65(+1.40%) |
Nov 21, 2023 | 46.14 | 46.86 | 45.93 | 46.63 | 79,391 | +0.50(+1.08%) |
Nov 20, 2023 | 46.13 | 46.42 | 45.73 | 46.14 | 64,548 | +0.38(+0.82%) |
Nov 17, 2023 | 45.80 | 46.29 | 45.47 | 45.76 | 111,383 | +0.06(+0.12%) |
Nov 16, 2023 | 45.93 | 46.12 | 45.62 | 45.71 | 74,742 | -0.46(-1.00%) |
Nov 15, 2023 | 46.41 | 46.67 | 46.03 | 46.17 | 81,353 | -0.29(-0.63%) |
Nov 14, 2023 | 45.89 | 46.66 | 45.33 | 46.46 | 141,997 | +0.97(+2.12%) |
Nov 13, 2023 | 45.98 | 46.02 | 45.25 | 45.49 | 107,884 | -0.83(-1.79%) |
Nov 10, 2023 | 46.39 | 46.58 | 45.76 | 46.32 | 105,774 | +0.04(+0.08%) |
Nov 09, 2023 | 46.95 | 46.98 | 45.96 | 46.28 | 96,876 | -0.36(-0.77%) |
Nov 08, 2023 | 47.07 | 47.07 | 46.11 | 46.64 | 64,965 | -0.20(-0.43%) |
Nov 07, 2023 | 47.29 | 47.29 | 46.52 | 46.85 | 68,960 | -0.31(-0.66%) |
Nov 06, 2023 | 47.28 | 47.38 | 46.59 | 47.16 | 64,844 | -0.27(-0.56%) |
Nov 03, 2023 | 47.50 | 47.77 | 46.96 | 47.42 | 78,881 | +0.50(+1.06%) |
Nov 02, 2023 | 46.97 | 47.04 | 46.21 | 46.93 | 81,681 | +0.32(+0.69%) |