Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.25 | 50.35 | 50.20 | 50.28 | 4,682,902 | +0.17(+0.33%) |
Jan 30, 2024 | 50.10 | 50.18 | 50.03 | 50.11 | 5,476,940 | +0.07(+0.14%) |
Jan 29, 2024 | 49.92 | 50.08 | 49.91 | 50.04 | 5,221,758 | +0.22(+0.44%) |
Jan 26, 2024 | 49.86 | 49.90 | 49.81 | 49.82 | 4,812,496 | -0.09(-0.18%) |
Jan 25, 2024 | 49.89 | 49.93 | 49.85 | 49.91 | 3,937,446 | +0.20(+0.40%) |
Jan 24, 2024 | 49.88 | 49.90 | 49.70 | 49.71 | 4,240,627 | -0.06(-0.12%) |
Jan 23, 2024 | 49.79 | 49.82 | 49.74 | 49.77 | 4,437,173 | -0.05(-0.10%) |
Jan 22, 2024 | 49.86 | 49.91 | 49.81 | 49.82 | 6,010,999 | +0.02(+0.04%) |
Jan 19, 2024 | 49.87 | 49.88 | 49.74 | 49.80 | 4,744,801 | -0.08(-0.16%) |
Jan 18, 2024 | 50.00 | 50.00 | 49.86 | 49.88 | 4,174,060 | -0.12(-0.24%) |
Jan 17, 2024 | 50.14 | 50.15 | 50.00 | 50.00 | 3,798,441 | -0.21(-0.41%) |
Jan 16, 2024 | 50.24 | 50.27 | 50.14 | 50.21 | 5,147,453 | -0.07(-0.14%) |
Jan 12, 2024 | 50.40 | 50.42 | 50.28 | 50.28 | 4,765,835 | -0.07(-0.14%) |
Jan 11, 2024 | 50.25 | 50.37 | 50.24 | 50.35 | 3,402,280 | +0.08(+0.16%) |
Jan 10, 2024 | 50.38 | 50.38 | 50.26 | 50.27 | 3,151,078 | -0.06(-0.12%) |
Jan 09, 2024 | 50.31 | 50.41 | 50.26 | 50.33 | 3,571,265 | +0.03(+0.06%) |
Jan 08, 2024 | 50.25 | 50.38 | 50.22 | 50.30 | 4,225,098 | +0.11(+0.22%) |
Jan 05, 2024 | 50.19 | 50.30 | 50.15 | 50.19 | 5,727,212 | -0.09(-0.18%) |
Jan 04, 2024 | 50.19 | 50.29 | 50.17 | 50.28 | 6,342,007 | -0.03(-0.06%) |
Jan 03, 2024 | 50.19 | 50.35 | 50.12 | 50.31 | 5,628,644 | +0.07(+0.14%) |
Jan 02, 2024 | 50.31 | 50.33 | 50.24 | 50.24 | 5,281,848 | -0.16(-0.31%) |
Dec 29, 2023 | 50.36 | 50.44 | 50.36 | 50.40 | 3,114,854 | -0.01(-0.02%) |
Dec 28, 2023 | 50.45 | 50.45 | 50.33 | 50.41 | 6,532,842 | -0.08(-0.16%) |
Dec 27, 2023 | 50.40 | 50.49 | 50.37 | 50.48 | 4,189,845 | +0.21(+0.41%) |
Dec 26, 2023 | 50.30 | 50.33 | 50.27 | 50.28 | 3,625,078 | +0.03(+0.06%) |
Dec 22, 2023 | 50.33 | 50.33 | 50.24 | 50.25 | 3,134,394 | -0.02(-0.04%) |
Dec 21, 2023 | 50.32 | 50.33 | 50.21 | 50.27 | 5,564,518 | +0.05(+0.10%) |
Dec 20, 2023 | 50.16 | 50.28 | 50.13 | 50.22 | 5,644,394 | +0.09(+0.18%) |
Dec 19, 2023 | 50.08 | 50.14 | 50.08 | 50.13 | 5,127,248 | +0.05(+0.10%) |
Dec 18, 2023 | 50.19 | 50.19 | 50.02 | 50.08 | 5,668,521 | -0.06(-0.12%) |
Dec 15, 2023 | 50.22 | 50.23 | 50.08 | 50.14 | 4,746,339 | +0.00(+0.00%) |
Dec 14, 2023 | 50.00 | 50.18 | 50.00 | 50.14 | 7,043,374 | +0.32(+0.65%) |
Dec 13, 2023 | 49.54 | 49.83 | 49.49 | 49.82 | 7,770,098 | +0.28(+0.56%) |
Dec 12, 2023 | 49.50 | 49.57 | 49.47 | 49.54 | 4,827,658 | +0.05(+0.10%) |
Dec 11, 2023 | 49.48 | 49.53 | 49.43 | 49.49 | 3,021,670 | -0.05(-0.10%) |
Dec 08, 2023 | 49.49 | 49.54 | 49.41 | 49.54 | 5,837,090 | +0.00(+0.00%) |
Dec 07, 2023 | 49.50 | 49.64 | 49.47 | 49.54 | 13,706,072 | +0.03(+0.06%) |
Dec 06, 2023 | 49.50 | 49.58 | 49.44 | 49.51 | 4,443,774 | +0.05(+0.10%) |
Dec 05, 2023 | 49.41 | 49.56 | 49.39 | 49.46 | 4,604,695 | +0.12(+0.24%) |
Dec 04, 2023 | 49.31 | 49.36 | 49.21 | 49.34 | 5,511,142 | -0.04(-0.08%) |
Dec 01, 2023 | 49.09 | 49.42 | 49.08 | 49.38 | 5,078,777 | +0.26(+0.54%) |
Nov 30, 2023 | 49.10 | 49.15 | 48.96 | 49.12 | 7,667,829 | +0.01(+0.02%) |
Nov 29, 2023 | 48.96 | 49.13 | 48.96 | 49.11 | 8,239,767 | +0.35(+0.73%) |
Nov 28, 2023 | 48.62 | 48.77 | 48.62 | 48.76 | 10,174,480 | +0.14(+0.28%) |
Nov 27, 2023 | 48.56 | 48.65 | 48.48 | 48.62 | 12,373,102 | +0.12(+0.24%) |
Nov 24, 2023 | 48.54 | 48.54 | 48.44 | 48.50 | 1,987,911 | -0.07(-0.14%) |
Nov 22, 2023 | 48.50 | 48.58 | 48.45 | 48.57 | 4,312,312 | +0.10(+0.20%) |
Nov 21, 2023 | 48.41 | 48.48 | 48.36 | 48.47 | 5,603,867 | +0.13(+0.26%) |
Nov 20, 2023 | 48.25 | 48.37 | 48.25 | 48.34 | 6,661,956 | +0.11(+0.22%) |
Nov 17, 2023 | 48.19 | 48.24 | 48.13 | 48.24 | 5,170,607 | +0.08(+0.16%) |
Nov 16, 2023 | 48.14 | 48.22 | 48.13 | 48.16 | 6,741,819 | +0.14(+0.29%) |
Nov 15, 2023 | 48.07 | 48.07 | 47.93 | 48.02 | 12,988,545 | -0.07(-0.14%) |
Nov 14, 2023 | 48.08 | 48.23 | 48.03 | 48.09 | 11,995,867 | +0.37(+0.78%) |
Nov 13, 2023 | 47.67 | 47.73 | 47.63 | 47.72 | 21,049,394 | -0.01(-0.02%) |
Nov 10, 2023 | 47.78 | 47.80 | 47.67 | 47.73 | 5,087,299 | +0.12(+0.25%) |
Nov 09, 2023 | 47.77 | 47.79 | 47.58 | 47.61 | 7,196,394 | -0.18(-0.37%) |
Nov 08, 2023 | 47.70 | 47.84 | 47.63 | 47.78 | 10,328,284 | +0.18(+0.37%) |
Nov 07, 2023 | 47.48 | 47.68 | 47.48 | 47.61 | 10,206,514 | +0.26(+0.54%) |
Nov 06, 2023 | 47.42 | 47.45 | 47.18 | 47.35 | 16,149,105 | -0.10(-0.21%) |
Nov 03, 2023 | 47.50 | 47.65 | 47.42 | 47.45 | 12,788,822 | +0.30(+0.65%) |
Nov 02, 2023 | 46.93 | 47.21 | 46.93 | 47.15 | 14,850,950 | +0.47(+1.01%) |