Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.89 | 49.92 | 49.67 | 49.92 | 205,942 | +0.25(+0.49%) |
Jan 30, 2024 | 49.68 | 49.68 | 49.64 | 49.67 | 131,069 | +0.00(+0.00%) |
Jan 29, 2024 | 49.65 | 49.67 | 49.64 | 49.67 | 259,482 | +0.03(+0.06%) |
Jan 26, 2024 | 49.70 | 49.70 | 49.63 | 49.64 | 68,123 | -0.01(-0.02%) |
Jan 25, 2024 | 49.67 | 49.67 | 49.61 | 49.65 | 223,443 | +0.04(+0.08%) |
Jan 24, 2024 | 49.64 | 49.64 | 49.60 | 49.61 | 311,525 | -0.01(-0.02%) |
Jan 23, 2024 | 49.56 | 49.62 | 49.56 | 49.62 | 256,270 | +0.05(+0.10%) |
Jan 22, 2024 | 49.60 | 49.60 | 49.56 | 49.57 | 91,305 | +0.00(+0.00%) |
Jan 19, 2024 | 49.55 | 49.58 | 49.55 | 49.57 | 204,194 | -0.02(-0.04%) |
Jan 18, 2024 | 49.58 | 49.59 | 49.56 | 49.59 | 243,605 | +0.02(+0.04%) |
Jan 17, 2024 | 49.51 | 49.57 | 49.51 | 49.57 | 309,444 | +0.04(+0.08%) |
Jan 16, 2024 | 49.58 | 49.58 | 49.52 | 49.53 | 322,294 | -0.07(-0.14%) |
Jan 12, 2024 | 49.51 | 49.60 | 49.51 | 49.60 | 110,161 | +0.06(+0.12%) |
Jan 11, 2024 | 49.52 | 49.54 | 49.50 | 49.54 | 99,310 | +0.04(+0.08%) |
Jan 10, 2024 | 49.64 | 49.64 | 49.47 | 49.50 | 263,333 | +0.03(+0.06%) |
Jan 09, 2024 | 49.44 | 49.48 | 49.44 | 49.47 | 104,000 | -0.01(-0.02%) |
Jan 08, 2024 | 49.44 | 49.53 | 49.44 | 49.48 | 327,151 | +0.03(+0.06%) |
Jan 05, 2024 | 49.48 | 49.48 | 49.43 | 49.45 | 1,141,270 | +0.00(+0.00%) |
Jan 04, 2024 | 49.64 | 49.64 | 49.43 | 49.45 | 68,638 | -0.00(-0.01%) |
Jan 03, 2024 | 49.44 | 49.45 | 49.42 | 49.45 | 81,069 | +0.03(+0.06%) |
Jan 02, 2024 | 49.43 | 49.43 | 49.40 | 49.42 | 89,381 | -0.02(-0.04%) |
Dec 29, 2023 | 49.42 | 49.44 | 49.41 | 49.44 | 91,713 | +0.00(+0.00%) |
Dec 28, 2023 | 49.43 | 49.44 | 49.40 | 49.44 | 144,626 | +0.05(+0.09%) |
Dec 27, 2023 | 49.48 | 49.48 | 49.37 | 49.40 | 122,486 | -0.01(-0.02%) |
Dec 26, 2023 | 49.35 | 49.41 | 49.35 | 49.41 | 62,353 | +0.04(+0.08%) |
Dec 22, 2023 | 49.35 | 49.39 | 49.34 | 49.37 | 80,994 | +0.02(+0.04%) |
Dec 21, 2023 | 49.37 | 49.37 | 49.33 | 49.35 | 373,936 | +0.04(+0.07%) |
Dec 20, 2023 | 49.55 | 49.55 | 49.31 | 49.31 | 67,085 | +0.01(+0.02%) |
Dec 19, 2023 | 49.34 | 49.34 | 49.29 | 49.31 | 67,447 | +0.02(+0.04%) |
Dec 18, 2023 | 49.29 | 49.31 | 49.27 | 49.29 | 61,249 | +0.03(+0.06%) |
Dec 15, 2023 | 49.22 | 49.29 | 49.22 | 49.26 | 100,261 | -0.02(-0.03%) |
Dec 14, 2023 | 49.31 | 49.31 | 49.27 | 49.27 | 182,948 | +0.04(+0.08%) |
Dec 13, 2023 | 49.13 | 49.24 | 49.13 | 49.23 | 72,425 | +0.10(+0.20%) |
Dec 12, 2023 | 49.12 | 49.16 | 49.12 | 49.13 | 112,207 | -0.05(-0.10%) |
Dec 11, 2023 | 49.11 | 49.18 | 49.11 | 49.18 | 194,461 | +0.04(+0.09%) |
Dec 08, 2023 | 49.15 | 49.16 | 49.11 | 49.14 | 81,207 | -0.02(-0.05%) |
Dec 07, 2023 | 49.22 | 49.22 | 49.14 | 49.16 | 65,389 | -0.08(-0.16%) |
Dec 06, 2023 | 49.16 | 49.24 | 49.11 | 49.24 | 209,427 | +0.12(+0.24%) |
Dec 05, 2023 | 49.10 | 49.15 | 49.10 | 49.12 | 116,030 | -0.01(-0.02%) |
Dec 04, 2023 | 49.12 | 49.13 | 49.11 | 49.13 | 113,566 | -0.01(-0.02%) |
Dec 01, 2023 | 49.16 | 49.16 | 49.08 | 49.14 | 128,076 | +0.09(+0.19%) |
Nov 30, 2023 | 49.08 | 49.08 | 49.04 | 49.05 | 157,287 | +0.02(+0.04%) |
Nov 29, 2023 | 49.06 | 49.07 | 49.03 | 49.03 | 105,110 | +0.02(+0.04%) |
Nov 28, 2023 | 49.00 | 49.01 | 48.95 | 49.01 | 54,510 | +0.06(+0.13%) |
Nov 27, 2023 | 48.92 | 48.97 | 48.92 | 48.95 | 38,214 | +0.02(+0.05%) |
Nov 24, 2023 | 48.96 | 48.96 | 48.92 | 48.92 | 7,302 | -0.01(-0.02%) |
Nov 22, 2023 | 48.98 | 48.98 | 48.86 | 48.93 | 45,964 | +0.04(+0.08%) |
Nov 21, 2023 | 48.98 | 48.98 | 48.89 | 48.89 | 111,747 | -0.01(-0.02%) |
Nov 20, 2023 | 48.86 | 48.92 | 48.86 | 48.90 | 69,222 | +0.02(+0.04%) |
Nov 17, 2023 | 48.91 | 48.91 | 48.88 | 48.88 | 286,946 | -0.03(-0.06%) |
Nov 16, 2023 | 48.92 | 48.92 | 48.89 | 48.91 | 289,865 | +0.07(+0.15%) |
Nov 15, 2023 | 48.82 | 48.88 | 48.82 | 48.84 | 159,717 | -0.02(-0.05%) |
Nov 14, 2023 | 48.80 | 48.86 | 48.80 | 48.86 | 65,773 | +0.10(+0.20%) |
Nov 13, 2023 | 48.78 | 48.78 | 48.76 | 48.77 | 105,460 | +0.00(+0.00%) |
Nov 10, 2023 | 48.87 | 48.87 | 48.75 | 48.77 | 98,585 | +0.01(+0.03%) |
Nov 09, 2023 | 48.87 | 48.87 | 48.75 | 48.75 | 51,873 | +0.01(+0.03%) |
Nov 08, 2023 | 48.95 | 48.95 | 48.74 | 48.74 | 127,379 | +0.00(+0.00%) |
Nov 07, 2023 | 48.80 | 48.80 | 48.73 | 48.74 | 228,823 | +0.01(+0.02%) |
Nov 06, 2023 | 48.70 | 48.76 | 48.70 | 48.73 | 70,653 | -0.03(-0.06%) |
Nov 03, 2023 | 48.77 | 48.78 | 48.75 | 48.76 | 68,264 | +0.05(+0.10%) |
Nov 02, 2023 | 48.70 | 48.73 | 48.68 | 48.71 | 51,233 | +0.03(+0.06%) |