Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.59 | 49.68 | 49.50 | 49.68 | 38,493 | +0.12(+0.24%) |
Jan 30, 2024 | 49.57 | 49.57 | 49.46 | 49.56 | 32,252 | +0.01(+0.02%) |
Jan 29, 2024 | 49.50 | 49.55 | 49.45 | 49.55 | 53,747 | +0.08(+0.16%) |
Jan 26, 2024 | 49.46 | 49.48 | 49.40 | 49.47 | 22,089 | +0.01(+0.02%) |
Jan 25, 2024 | 49.50 | 49.50 | 49.39 | 49.46 | 26,465 | +0.04(+0.08%) |
Jan 24, 2024 | 49.48 | 49.48 | 49.39 | 49.42 | 45,584 | -0.03(-0.06%) |
Jan 23, 2024 | 49.46 | 49.46 | 49.37 | 49.45 | 30,263 | +0.00(+0.01%) |
Jan 22, 2024 | 49.40 | 49.45 | 49.35 | 49.45 | 37,998 | +0.05(+0.11%) |
Jan 19, 2024 | 49.42 | 49.42 | 49.34 | 49.39 | 27,117 | -0.01(-0.02%) |
Jan 18, 2024 | 49.46 | 49.46 | 49.37 | 49.40 | 28,697 | -0.02(-0.04%) |
Jan 17, 2024 | 49.49 | 49.49 | 49.41 | 49.42 | 35,799 | -0.10(-0.20%) |
Jan 16, 2024 | 49.51 | 49.56 | 49.48 | 49.52 | 21,983 | -0.03(-0.06%) |
Jan 12, 2024 | 49.55 | 49.57 | 49.51 | 49.55 | 34,984 | +0.01(+0.02%) |
Jan 11, 2024 | 49.51 | 49.56 | 49.46 | 49.54 | 45,352 | +0.04(+0.08%) |
Jan 10, 2024 | 49.55 | 49.55 | 49.49 | 49.50 | 17,959 | -0.04(-0.08%) |
Jan 09, 2024 | 49.58 | 49.58 | 49.52 | 49.54 | 54,121 | -0.02(-0.04%) |
Jan 08, 2024 | 49.50 | 49.56 | 49.50 | 49.56 | 19,283 | +0.04(+0.08%) |
Jan 05, 2024 | 49.48 | 49.53 | 49.45 | 49.52 | 35,332 | -0.01(-0.02%) |
Jan 04, 2024 | 49.52 | 49.54 | 49.48 | 49.53 | 33,646 | -0.03(-0.06%) |
Jan 03, 2024 | 49.53 | 49.56 | 49.46 | 49.56 | 53,513 | +0.02(+0.04%) |
Jan 02, 2024 | 49.48 | 49.55 | 49.48 | 49.54 | 72,302 | +0.01(+0.03%) |
Dec 29, 2023 | 49.47 | 49.56 | 49.47 | 49.53 | 115,628 | +0.04(+0.07%) |
Dec 28, 2023 | 49.54 | 49.54 | 49.49 | 49.49 | 55,584 | -0.01(-0.02%) |
Dec 27, 2023 | 49.53 | 49.55 | 49.47 | 49.50 | 64,414 | -0.01(-0.02%) |
Dec 26, 2023 | 49.51 | 49.52 | 49.46 | 49.51 | 38,256 | +0.02(+0.04%) |
Dec 22, 2023 | 49.49 | 49.50 | 49.44 | 49.49 | 57,503 | +0.06(+0.12%) |
Dec 21, 2023 | 49.50 | 49.51 | 49.43 | 49.43 | 64,792 | -0.00(-0.00%) |
Dec 20, 2023 | 49.41 | 49.48 | 49.41 | 49.43 | 160,322 | -0.01(-0.02%) |
Dec 19, 2023 | 49.41 | 49.45 | 49.39 | 49.44 | 54,258 | +0.04(+0.08%) |
Dec 18, 2023 | 49.52 | 49.52 | 49.39 | 49.40 | 65,571 | -0.03(-0.06%) |
Dec 15, 2023 | 49.46 | 49.48 | 49.39 | 49.43 | 442,076 | +0.05(+0.10%) |
Dec 14, 2023 | 49.39 | 49.44 | 49.35 | 49.38 | 197,483 | +0.06(+0.12%) |
Dec 13, 2023 | 49.24 | 49.33 | 49.20 | 49.32 | 87,474 | +0.12(+0.24%) |
Dec 12, 2023 | 49.25 | 49.25 | 49.20 | 49.21 | 84,885 | +0.03(+0.06%) |
Dec 11, 2023 | 49.22 | 49.23 | 49.14 | 49.18 | 61,600 | +0.00(+0.00%) |
Dec 08, 2023 | 49.17 | 49.25 | 49.15 | 49.18 | 26,088 | -0.01(-0.02%) |
Dec 07, 2023 | 49.25 | 49.26 | 49.18 | 49.19 | 86,768 | +0.02(+0.04%) |
Dec 06, 2023 | 49.23 | 49.27 | 49.16 | 49.17 | 44,152 | +0.05(+0.10%) |
Dec 05, 2023 | 49.11 | 49.21 | 49.11 | 49.12 | 84,413 | +0.00(+0.00%) |
Dec 04, 2023 | 49.13 | 49.19 | 49.08 | 49.12 | 69,018 | -0.06(-0.12%) |
Dec 01, 2023 | 49.02 | 49.18 | 49.01 | 49.18 | 63,398 | +0.11(+0.22%) |
Nov 30, 2023 | 49.09 | 49.13 | 48.99 | 49.07 | 72,328 | +0.04(+0.08%) |
Nov 29, 2023 | 49.04 | 49.08 | 48.94 | 49.03 | 44,429 | +0.07(+0.14%) |
Nov 28, 2023 | 48.93 | 48.96 | 48.85 | 48.96 | 55,321 | +0.06(+0.12%) |
Nov 27, 2023 | 48.85 | 48.90 | 48.78 | 48.90 | 47,486 | +0.15(+0.30%) |
Nov 24, 2023 | 48.85 | 48.85 | 48.74 | 48.75 | 14,958 | -0.09(-0.18%) |
Nov 22, 2023 | 48.85 | 48.85 | 48.75 | 48.84 | 78,497 | +0.06(+0.12%) |
Nov 21, 2023 | 48.81 | 48.83 | 48.72 | 48.78 | 95,306 | -0.01(-0.02%) |
Nov 20, 2023 | 48.67 | 48.79 | 48.67 | 48.79 | 89,393 | +0.09(+0.18%) |
Nov 17, 2023 | 48.73 | 48.73 | 48.64 | 48.70 | 53,397 | -0.01(-0.02%) |
Nov 16, 2023 | 48.70 | 48.74 | 48.64 | 48.71 | 55,962 | +0.11(+0.22%) |
Nov 15, 2023 | 48.58 | 48.66 | 48.55 | 48.60 | 51,448 | -0.01(-0.02%) |
Nov 14, 2023 | 48.52 | 48.65 | 48.52 | 48.61 | 60,862 | +0.10(+0.20%) |
Nov 13, 2023 | 48.48 | 48.54 | 48.48 | 48.52 | 36,933 | +0.05(+0.10%) |
Nov 10, 2023 | 48.47 | 48.53 | 48.46 | 48.47 | 38,646 | +0.04(+0.08%) |
Nov 09, 2023 | 48.57 | 48.57 | 48.41 | 48.43 | 228,923 | -0.12(-0.24%) |
Nov 08, 2023 | 48.51 | 48.55 | 48.44 | 48.54 | 76,039 | +0.06(+0.12%) |
Nov 07, 2023 | 48.46 | 48.49 | 48.41 | 48.49 | 45,097 | +0.09(+0.18%) |
Nov 06, 2023 | 48.44 | 48.44 | 48.23 | 48.40 | 149,575 | -0.05(-0.10%) |
Nov 03, 2023 | 48.41 | 48.45 | 48.32 | 48.45 | 91,649 | +0.19(+0.39%) |
Nov 02, 2023 | 48.39 | 48.39 | 48.17 | 48.26 | 72,157 | +0.11(+0.23%) |