Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.48 | 49.48 | 49.07 | 49.07 | 339 | -0.54(-1.09%) |
Jan 30, 2024 | 49.51 | 49.61 | 49.51 | 49.61 | 1,541 | +0.16(+0.33%) |
Jan 29, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 1 | +0.23(+0.46%) |
Jan 26, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 100 | -0.00(-0.01%) |
Jan 25, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 0 | +0.25(+0.51%) |
Jan 24, 2024 | 49.23 | 49.23 | 48.97 | 48.97 | 226 | -0.01(-0.01%) |
Jan 23, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 0 | +0.19(+0.38%) |
Jan 22, 2024 | 48.87 | 48.87 | 48.79 | 48.79 | 1,768 | +0.13(+0.27%) |
Jan 19, 2024 | 48.36 | 48.66 | 48.36 | 48.66 | 564 | +0.45(+0.94%) |
Jan 18, 2024 | 47.95 | 48.21 | 47.95 | 48.21 | 662 | +0.40(+0.83%) |
Jan 17, 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 72 | -0.07(-0.14%) |
Jan 16, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 16 | -0.20(-0.42%) |
Jan 12, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 0 | +0.25(+0.52%) |
Jan 11, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 0 | +0.04(+0.09%) |
Jan 10, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 135 | +0.24(+0.51%) |
Jan 09, 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 25 | -0.09(-0.18%) |
Jan 08, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 42 | +0.45(+0.95%) |
Jan 05, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 100 | -0.05(-0.11%) |
Jan 04, 2024 | 47.48 | 47.48 | 47.24 | 47.24 | 631 | -0.09(-0.20%) |
Jan 03, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 6 | -0.27(-0.56%) |
Jan 02, 2024 | 47.62 | 47.62 | 47.60 | 47.60 | 387 | -0.13(-0.27%) |
Dec 29, 2023 | 47.76 | 47.76 | 47.73 | 47.73 | 312 | +0.00(+0.01%) |
Dec 28, 2023 | 47.74 | 47.74 | 47.73 | 47.73 | 586 | +0.09(+0.19%) |
Dec 27, 2023 | 47.64 | 47.64 | 47.64 | 47.64 | 2 | +0.03(+0.07%) |
Dec 26, 2023 | 47.61 | 47.61 | 47.61 | 47.61 | 0 | +0.13(+0.28%) |
Dec 22, 2023 | 47.54 | 47.54 | 47.47 | 47.47 | 277 | +0.19(+0.40%) |
Dec 21, 2023 | 47.29 | 47.29 | 47.29 | 47.29 | 0 | +0.40(+0.84%) |
Dec 20, 2023 | 47.39 | 47.39 | 46.89 | 46.89 | 1,018 | -0.50(-1.06%) |
Dec 19, 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 22 | +0.03(+0.07%) |
Dec 18, 2023 | 47.25 | 47.42 | 47.25 | 47.36 | 379 | +0.25(+0.53%) |
Dec 15, 2023 | 47.11 | 47.11 | 47.11 | 47.11 | 100 | -0.08(-0.17%) |
Dec 14, 2023 | 47.19 | 47.19 | 47.19 | 47.19 | 0 | -0.12(-0.26%) |
Dec 13, 2023 | 47.32 | 47.32 | 47.32 | 47.32 | 29 | +0.40(+0.85%) |
Dec 12, 2023 | 46.75 | 46.92 | 46.75 | 46.92 | 687 | +0.31(+0.66%) |
Dec 11, 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 0 | +0.43(+0.92%) |
Dec 08, 2023 | 46.18 | 46.18 | 46.18 | 46.18 | 100 | +0.06(+0.13%) |
Dec 07, 2023 | 46.12 | 46.12 | 46.12 | 46.12 | 25 | +0.16(+0.34%) |
Dec 06, 2023 | 45.97 | 45.97 | 45.97 | 45.97 | 74 | -0.04(-0.09%) |
Dec 05, 2023 | 45.99 | 46.01 | 45.99 | 46.01 | 189 | -0.20(-0.43%) |
Dec 04, 2023 | 46.15 | 46.21 | 46.15 | 46.21 | 1,895 | -0.11(-0.24%) |
Dec 01, 2023 | 46.02 | 46.32 | 46.02 | 46.32 | 1,395 | +0.27(+0.59%) |
Nov 30, 2023 | 46.04 | 46.04 | 46.04 | 46.04 | 2 | +0.34(+0.75%) |
Nov 29, 2023 | 45.80 | 45.82 | 45.70 | 45.70 | 455 | -0.04(-0.10%) |
Nov 28, 2023 | 45.78 | 45.80 | 45.74 | 45.75 | 1,400 | -0.03(-0.08%) |
Nov 27, 2023 | 45.78 | 45.78 | 45.78 | 45.78 | 127 | -0.11(-0.24%) |
Nov 24, 2023 | 45.89 | 45.89 | 45.89 | 45.89 | 192 | +0.05(+0.11%) |
Nov 22, 2023 | 45.81 | 45.85 | 45.81 | 45.84 | 2,465 | +0.21(+0.46%) |
Nov 21, 2023 | 45.67 | 45.67 | 45.61 | 45.63 | 1,059 | +0.10(+0.22%) |
Nov 20, 2023 | 45.53 | 45.53 | 45.53 | 45.53 | 137 | +0.30(+0.66%) |
Nov 17, 2023 | 45.24 | 45.24 | 45.24 | 45.24 | 102 | -0.06(-0.13%) |
Nov 16, 2023 | 45.29 | 45.29 | 45.25 | 45.29 | 7,182 | +0.04(+0.09%) |
Nov 15, 2023 | 45.48 | 45.48 | 45.26 | 45.26 | 5,244 | +0.21(+0.46%) |
Nov 14, 2023 | 45.05 | 45.05 | 45.05 | 45.05 | 0 | +0.58(+1.29%) |
Nov 13, 2023 | 44.47 | 44.47 | 44.47 | 44.47 | 0 | -0.05(-0.11%) |
Nov 10, 2023 | 44.52 | 44.52 | 44.52 | 44.52 | 0 | +0.62(+1.42%) |
Nov 09, 2023 | 43.92 | 43.92 | 43.90 | 43.90 | 356 | -0.31(-0.69%) |
Nov 08, 2023 | 44.21 | 44.21 | 44.21 | 44.21 | 74 | +0.04(+0.10%) |
Nov 07, 2023 | 44.19 | 44.19 | 44.16 | 44.16 | 495 | +0.07(+0.15%) |
Nov 06, 2023 | 43.98 | 44.10 | 43.98 | 44.10 | 1,476 | +0.03(+0.07%) |
Nov 03, 2023 | 43.83 | 44.06 | 43.83 | 44.06 | 318 | +0.30(+0.69%) |
Nov 02, 2023 | 43.76 | 43.76 | 43.76 | 43.76 | 0 | +0.56(+1.29%) |