Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.51 | 45.59 | 44.66 | 44.75 | 25,236 | -0.91(-1.99%) |
Jan 30, 2024 | 45.28 | 45.66 | 45.28 | 45.66 | 12,882 | -0.08(-0.18%) |
Jan 29, 2024 | 45.05 | 45.74 | 45.05 | 45.74 | 7,627 | +0.56(+1.24%) |
Jan 26, 2024 | 44.87 | 45.34 | 44.87 | 45.19 | 32,632 | +0.17(+0.37%) |
Jan 25, 2024 | 45.15 | 45.23 | 44.74 | 45.02 | 12,438 | +0.22(+0.48%) |
Jan 24, 2024 | 45.40 | 45.40 | 44.72 | 44.80 | 1,985 | -0.29(-0.64%) |
Jan 23, 2024 | 45.40 | 45.52 | 44.89 | 45.09 | 6,955 | -0.28(-0.61%) |
Jan 22, 2024 | 44.40 | 45.62 | 44.40 | 45.37 | 7,819 | +0.77(+1.73%) |
Jan 19, 2024 | 44.10 | 44.65 | 43.88 | 44.60 | 6,180 | +0.38(+0.85%) |
Jan 18, 2024 | 43.88 | 44.22 | 43.61 | 44.22 | 18,400 | +0.50(+1.15%) |
Jan 17, 2024 | 43.41 | 43.71 | 43.27 | 43.71 | 11,311 | -0.17(-0.38%) |
Jan 16, 2024 | 43.99 | 44.00 | 43.64 | 43.88 | 7,842 | -0.18(-0.41%) |
Jan 12, 2024 | 44.44 | 44.44 | 43.92 | 44.06 | 5,615 | -0.15(-0.34%) |
Jan 11, 2024 | 44.07 | 44.21 | 43.85 | 44.21 | 8,790 | +0.03(+0.07%) |
Jan 10, 2024 | 44.05 | 44.18 | 44.02 | 44.18 | 2,101 | +0.12(+0.28%) |
Jan 09, 2024 | 44.04 | 44.17 | 44.01 | 44.06 | 9,783 | -0.37(-0.84%) |
Jan 08, 2024 | 43.91 | 44.44 | 43.91 | 44.44 | 8,881 | +0.44(+1.00%) |
Jan 05, 2024 | 43.89 | 44.39 | 43.89 | 43.99 | 3,563 | -0.24(-0.54%) |
Jan 04, 2024 | 44.18 | 44.50 | 44.18 | 44.23 | 1,119 | +0.13(+0.29%) |
Jan 03, 2024 | 44.61 | 44.64 | 44.10 | 44.10 | 1,441 | -0.90(-2.01%) |
Jan 02, 2024 | 45.38 | 45.38 | 44.82 | 45.01 | 20,562 | -0.39(-0.86%) |
Dec 29, 2023 | 45.89 | 45.89 | 45.40 | 45.40 | 3,084 | -0.53(-1.15%) |
Dec 28, 2023 | 46.12 | 46.13 | 45.82 | 45.92 | 2,423 | -0.23(-0.51%) |
Dec 27, 2023 | 46.51 | 46.84 | 45.98 | 46.16 | 22,985 | -0.00(-0.01%) |
Dec 26, 2023 | 46.01 | 46.21 | 45.81 | 46.16 | 13,177 | +0.50(+1.08%) |
Dec 22, 2023 | 46.72 | 47.05 | 45.67 | 45.67 | 8,771 | +0.21(+0.46%) |
Dec 21, 2023 | 47.05 | 47.05 | 45.10 | 45.46 | 36,082 | +0.66(+1.46%) |
Dec 20, 2023 | 45.42 | 46.52 | 44.78 | 44.80 | 27,125 | -0.77(-1.68%) |
Dec 19, 2023 | 44.73 | 45.59 | 44.73 | 45.57 | 16,931 | +1.08(+2.42%) |
Dec 18, 2023 | 44.49 | 44.61 | 44.44 | 44.49 | 2,859 | +0.10(+0.22%) |
Dec 15, 2023 | 44.48 | 44.48 | 44.40 | 44.40 | 411 | -0.25(-0.56%) |
Dec 14, 2023 | 44.43 | 44.65 | 44.29 | 44.65 | 4,374 | +1.12(+2.58%) |
Dec 13, 2023 | 42.17 | 43.52 | 42.17 | 43.52 | 9,354 | +1.50(+3.57%) |
Dec 12, 2023 | 41.85 | 42.18 | 41.85 | 42.02 | 3,910 | -0.13(-0.31%) |
Dec 11, 2023 | 41.96 | 42.16 | 41.86 | 42.16 | 1,992 | +0.11(+0.27%) |
Dec 08, 2023 | 42.02 | 42.05 | 42.02 | 42.04 | 3,965 | +0.35(+0.84%) |
Dec 07, 2023 | 41.42 | 41.69 | 41.42 | 41.69 | 2,399 | +0.20(+0.48%) |
Dec 06, 2023 | 41.97 | 42.38 | 41.46 | 41.50 | 3,526 | -0.26(-0.63%) |
Dec 05, 2023 | 42.25 | 42.25 | 41.76 | 41.76 | 404 | -0.57(-1.34%) |
Dec 04, 2023 | 41.62 | 42.33 | 41.62 | 42.33 | 8,881 | +0.40(+0.94%) |
Dec 01, 2023 | 41.05 | 41.93 | 41.05 | 41.93 | 7,959 | +0.86(+2.10%) |
Nov 30, 2023 | 41.00 | 41.13 | 40.93 | 41.07 | 3,813 | +0.34(+0.84%) |
Nov 29, 2023 | 41.05 | 41.06 | 40.73 | 40.73 | 3,226 | +0.11(+0.28%) |
Nov 28, 2023 | 41.92 | 42.22 | 40.53 | 40.61 | 7,688 | -0.43(-1.05%) |
Nov 27, 2023 | 41.06 | 41.52 | 40.88 | 41.05 | 6,491 | -0.13(-0.31%) |
Nov 24, 2023 | 40.96 | 41.21 | 40.96 | 41.17 | 1,171 | +0.21(+0.50%) |
Nov 22, 2023 | 41.01 | 41.12 | 40.95 | 40.97 | 1,099 | +0.22(+0.54%) |
Nov 21, 2023 | 40.94 | 40.94 | 40.74 | 40.75 | 7,628 | -0.41(-0.99%) |
Nov 20, 2023 | 40.98 | 41.19 | 40.98 | 41.15 | 2,331 | +0.21(+0.52%) |
Nov 17, 2023 | 40.73 | 41.02 | 40.73 | 40.94 | 8,399 | +0.53(+1.30%) |
Nov 16, 2023 | 41.10 | 41.10 | 40.41 | 40.41 | 11,064 | -0.90(-2.19%) |
Nov 15, 2023 | 41.65 | 41.65 | 41.06 | 41.32 | 18,059 | +0.26(+0.64%) |
Nov 14, 2023 | 40.23 | 41.06 | 40.17 | 41.06 | 4,002 | +1.83(+4.68%) |
Nov 13, 2023 | 38.79 | 39.25 | 38.78 | 39.22 | 5,442 | +0.16(+0.42%) |
Nov 10, 2023 | 38.63 | 39.17 | 38.55 | 39.06 | 8,807 | +0.69(+1.80%) |
Nov 09, 2023 | 38.96 | 38.96 | 38.37 | 38.37 | 912 | -0.40(-1.03%) |
Nov 08, 2023 | 39.10 | 39.10 | 38.76 | 38.76 | 1,907 | -0.51(-1.31%) |
Nov 07, 2023 | 39.36 | 39.39 | 39.28 | 39.28 | 2,470 | -0.36(-0.91%) |
Nov 06, 2023 | 40.00 | 40.00 | 39.40 | 39.64 | 3,066 | -0.16(-0.40%) |
Nov 03, 2023 | 39.52 | 40.05 | 39.52 | 39.80 | 1,483 | +0.82(+2.11%) |
Nov 02, 2023 | 38.60 | 38.97 | 38.57 | 38.97 | 2,501 | +0.72(+1.89%) |