Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 46.70 | 46.96 | 46.08 | 46.18 | 474,670 | -0.57(-1.23%) |
Jan 30, 2024 | 46.92 | 47.26 | 46.70 | 46.76 | 296,354 | -0.44(-0.94%) |
Jan 29, 2024 | 46.90 | 47.31 | 46.32 | 47.20 | 307,928 | +0.30(+0.63%) |
Jan 26, 2024 | 46.77 | 47.08 | 46.77 | 46.91 | 282,063 | +0.19(+0.40%) |
Jan 25, 2024 | 47.06 | 47.14 | 46.51 | 46.72 | 322,606 | -0.08(-0.17%) |
Jan 24, 2024 | 47.33 | 47.65 | 46.77 | 46.80 | 421,062 | -0.36(-0.75%) |
Jan 23, 2024 | 46.91 | 47.26 | 46.67 | 47.15 | 334,130 | +0.36(+0.76%) |
Jan 22, 2024 | 47.09 | 47.37 | 46.73 | 46.80 | 350,120 | -0.30(-0.63%) |
Jan 19, 2024 | 46.59 | 47.30 | 46.34 | 47.09 | 390,492 | +0.59(+1.28%) |
Jan 18, 2024 | 46.40 | 46.68 | 46.32 | 46.50 | 591,397 | +0.07(+0.15%) |
Jan 17, 2024 | 46.50 | 46.65 | 46.09 | 46.43 | 556,584 | -0.58(-1.24%) |
Jan 16, 2024 | 46.55 | 47.25 | 46.36 | 47.01 | 412,531 | +0.19(+0.40%) |
Jan 12, 2024 | 47.31 | 47.54 | 46.80 | 46.83 | 224,920 | +0.04(+0.08%) |
Jan 11, 2024 | 46.92 | 46.96 | 46.34 | 46.79 | 363,105 | -0.14(-0.29%) |
Jan 10, 2024 | 46.71 | 46.99 | 46.50 | 46.93 | 322,058 | +0.31(+0.66%) |
Jan 09, 2024 | 46.47 | 46.72 | 46.15 | 46.62 | 324,610 | -0.07(-0.15%) |
Jan 08, 2024 | 46.16 | 46.75 | 46.16 | 46.69 | 388,671 | +0.43(+0.92%) |
Jan 05, 2024 | 46.07 | 46.80 | 46.02 | 46.26 | 303,156 | +0.25(+0.54%) |
Jan 04, 2024 | 45.97 | 46.12 | 45.33 | 46.02 | 323,225 | -0.13(-0.28%) |
Jan 03, 2024 | 46.04 | 46.22 | 45.62 | 46.14 | 314,569 | +0.15(+0.32%) |
Jan 02, 2024 | 45.84 | 46.15 | 45.60 | 46.00 | 565,711 | -0.29(-0.62%) |
Dec 29, 2023 | 46.22 | 46.51 | 45.97 | 46.28 | 299,991 | +0.08(+0.17%) |
Dec 28, 2023 | 46.12 | 46.29 | 45.86 | 46.20 | 314,175 | +0.00(+0.00%) |
Dec 27, 2023 | 46.05 | 46.42 | 45.81 | 46.20 | 329,496 | +0.10(+0.21%) |
Dec 26, 2023 | 45.56 | 46.12 | 45.56 | 46.11 | 130,948 | +0.60(+1.33%) |
Dec 22, 2023 | 46.03 | 46.40 | 45.35 | 45.50 | 438,342 | -0.46(-1.01%) |
Dec 21, 2023 | 45.73 | 46.12 | 45.73 | 45.97 | 379,213 | +0.46(+1.02%) |
Dec 20, 2023 | 45.33 | 46.03 | 45.28 | 45.50 | 578,052 | +0.22(+0.48%) |
Dec 19, 2023 | 44.82 | 45.42 | 44.82 | 45.28 | 445,828 | +0.63(+1.42%) |
Dec 18, 2023 | 44.59 | 44.85 | 44.35 | 44.65 | 507,948 | +0.28(+0.62%) |
Dec 15, 2023 | 45.28 | 45.50 | 44.15 | 44.37 | 571,620 | -1.06(-2.33%) |
Dec 14, 2023 | 45.92 | 46.09 | 45.25 | 45.43 | 404,793 | -0.33(-0.71%) |
Dec 13, 2023 | 44.78 | 46.00 | 44.65 | 45.76 | 459,806 | +0.90(+2.01%) |
Dec 12, 2023 | 45.10 | 45.40 | 44.43 | 44.86 | 286,481 | -0.07(-0.15%) |
Dec 11, 2023 | 44.90 | 45.11 | 44.55 | 44.93 | 468,939 | -0.03(-0.07%) |
Dec 08, 2023 | 45.08 | 45.08 | 44.47 | 44.96 | 237,501 | -0.08(-0.18%) |
Dec 07, 2023 | 44.72 | 45.18 | 44.33 | 45.04 | 431,790 | +0.47(+1.07%) |
Dec 06, 2023 | 44.21 | 45.09 | 44.21 | 44.56 | 447,289 | +0.78(+1.79%) |
Dec 05, 2023 | 43.59 | 44.24 | 43.54 | 43.78 | 466,989 | -0.05(-0.11%) |
Dec 04, 2023 | 42.96 | 43.97 | 42.90 | 43.83 | 622,132 | +0.16(+0.36%) |
Dec 01, 2023 | 42.36 | 43.82 | 42.34 | 43.67 | 555,979 | +1.53(+3.62%) |
Nov 30, 2023 | 41.42 | 42.30 | 41.19 | 42.15 | 353,065 | +0.83(+2.01%) |
Nov 29, 2023 | 41.74 | 41.94 | 41.12 | 41.32 | 419,821 | -0.39(-0.94%) |
Nov 28, 2023 | 41.87 | 42.20 | 41.63 | 41.71 | 313,203 | -0.29(-0.70%) |
Nov 27, 2023 | 42.30 | 42.30 | 41.94 | 42.00 | 365,655 | -0.44(-1.04%) |
Nov 24, 2023 | 42.06 | 42.45 | 41.98 | 42.44 | 137,196 | +0.53(+1.26%) |
Nov 22, 2023 | 41.88 | 41.99 | 41.44 | 41.91 | 544,377 | +0.11(+0.26%) |
Nov 21, 2023 | 41.79 | 42.21 | 41.73 | 41.80 | 457,002 | +0.10(+0.23%) |
Nov 20, 2023 | 41.68 | 41.95 | 41.44 | 41.71 | 263,714 | -0.14(-0.33%) |
Nov 17, 2023 | 41.53 | 41.90 | 41.36 | 41.84 | 579,199 | +0.58(+1.40%) |
Nov 16, 2023 | 41.30 | 41.67 | 41.18 | 41.27 | 630,890 | -0.33(-0.80%) |
Nov 15, 2023 | 41.19 | 41.63 | 41.19 | 41.60 | 185,136 | +0.30(+0.73%) |
Nov 14, 2023 | 41.02 | 41.68 | 40.88 | 41.30 | 285,961 | +0.78(+1.93%) |
Nov 13, 2023 | 40.12 | 40.87 | 40.03 | 40.51 | 564,022 | +0.18(+0.44%) |
Nov 10, 2023 | 40.87 | 41.33 | 40.24 | 40.34 | 318,429 | -0.10(-0.24%) |
Nov 09, 2023 | 40.68 | 42.47 | 40.14 | 40.44 | 653,638 | +1.21(+3.09%) |
Nov 08, 2023 | 39.43 | 39.56 | 38.60 | 39.22 | 370,798 | -0.27(-0.69%) |
Nov 07, 2023 | 39.38 | 40.04 | 39.18 | 39.50 | 449,828 | -0.09(-0.22%) |
Nov 06, 2023 | 39.95 | 40.08 | 39.53 | 39.59 | 302,112 | -0.28(-0.71%) |
Nov 03, 2023 | 39.48 | 40.00 | 39.01 | 39.87 | 699,573 | +0.82(+2.10%) |
Nov 02, 2023 | 37.40 | 39.16 | 37.40 | 39.05 | 664,854 | +2.09(+5.66%) |