Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.72 | 52.00 | 51.69 | 51.82 | 568,381 | +0.20(+0.39%) |
Jan 30, 2024 | 51.56 | 51.70 | 51.36 | 51.62 | 705,290 | +0.13(+0.25%) |
Jan 29, 2024 | 51.31 | 51.61 | 51.26 | 51.49 | 873,368 | +0.24(+0.47%) |
Jan 26, 2024 | 51.17 | 51.41 | 51.17 | 51.25 | 974,441 | +0.12(+0.23%) |
Jan 25, 2024 | 50.92 | 51.29 | 50.92 | 51.13 | 1,159,991 | +0.41(+0.81%) |
Jan 24, 2024 | 50.97 | 51.13 | 50.68 | 50.72 | 821,519 | -0.11(-0.22%) |
Jan 23, 2024 | 50.90 | 51.03 | 50.71 | 50.83 | 1,068,921 | +0.00(+0.00%) |
Jan 22, 2024 | 50.89 | 51.16 | 50.82 | 50.83 | 1,462,954 | -0.01(-0.01%) |
Jan 19, 2024 | 50.89 | 50.95 | 50.74 | 50.84 | 650,617 | -0.12(-0.25%) |
Jan 18, 2024 | 51.22 | 51.38 | 50.93 | 50.96 | 929,721 | -0.14(-0.27%) |
Jan 17, 2024 | 51.26 | 51.26 | 51.03 | 51.10 | 2,061,592 | -0.19(-0.37%) |
Jan 16, 2024 | 51.50 | 51.51 | 51.23 | 51.29 | 1,663,983 | -0.33(-0.64%) |
Jan 12, 2024 | 51.63 | 51.83 | 51.50 | 51.62 | 1,048,395 | -0.01(-0.02%) |
Jan 11, 2024 | 51.49 | 51.67 | 51.43 | 51.63 | 1,410,341 | +0.23(+0.45%) |
Jan 10, 2024 | 51.42 | 51.54 | 51.34 | 51.40 | 785,752 | +0.07(+0.14%) |
Jan 09, 2024 | 51.29 | 51.41 | 51.28 | 51.33 | 669,379 | +0.04(+0.08%) |
Jan 08, 2024 | 51.22 | 51.39 | 51.14 | 51.29 | 2,119,336 | +0.19(+0.37%) |
Jan 05, 2024 | 51.16 | 51.28 | 51.05 | 51.10 | 905,730 | -0.12(-0.23%) |
Jan 04, 2024 | 51.16 | 51.30 | 51.02 | 51.22 | 1,275,143 | +0.02(+0.04%) |
Jan 03, 2024 | 51.12 | 51.39 | 51.12 | 51.20 | 1,374,178 | -0.14(-0.27%) |
Jan 02, 2024 | 51.55 | 51.64 | 51.15 | 51.34 | 1,458,076 | -0.29(-0.56%) |
Dec 29, 2023 | 51.62 | 51.69 | 51.56 | 51.63 | 782,373 | +0.00(+0.00%) |
Dec 28, 2023 | 51.58 | 51.75 | 51.58 | 51.63 | 629,266 | -0.06(-0.12%) |
Dec 27, 2023 | 51.64 | 51.75 | 51.56 | 51.69 | 789,848 | -0.05(-0.10%) |
Dec 26, 2023 | 51.64 | 51.78 | 51.57 | 51.74 | 536,942 | +0.12(+0.23%) |
Dec 22, 2023 | 51.59 | 51.77 | 51.58 | 51.62 | 589,607 | +0.01(+0.02%) |
Dec 21, 2023 | 51.70 | 51.77 | 51.49 | 51.61 | 795,896 | +0.01(+0.02%) |
Dec 20, 2023 | 51.43 | 51.72 | 51.43 | 51.60 | 689,405 | +0.06(+0.12%) |
Dec 19, 2023 | 51.54 | 51.61 | 51.46 | 51.54 | 668,608 | +0.08(+0.16%) |
Dec 18, 2023 | 51.44 | 51.58 | 51.37 | 51.46 | 1,248,714 | -0.12(-0.23%) |
Dec 15, 2023 | 51.59 | 51.70 | 51.57 | 51.58 | 1,107,142 | +0.01(+0.02%) |
Dec 14, 2023 | 51.37 | 51.70 | 51.21 | 51.57 | 1,390,934 | +0.46(+0.90%) |
Dec 13, 2023 | 50.54 | 51.24 | 50.52 | 51.11 | 1,960,550 | +0.35(+0.69%) |
Dec 12, 2023 | 50.75 | 50.79 | 50.44 | 50.76 | 1,539,210 | +0.21(+0.42%) |
Dec 11, 2023 | 50.55 | 50.68 | 50.43 | 50.55 | 1,750,629 | -0.08(-0.16%) |
Dec 08, 2023 | 50.63 | 50.82 | 50.43 | 50.63 | 1,437,908 | -0.11(-0.22%) |
Dec 07, 2023 | 50.72 | 50.88 | 50.71 | 50.74 | 1,550,566 | -0.07(-0.14%) |
Dec 06, 2023 | 50.69 | 50.87 | 50.60 | 50.81 | 915,983 | +0.06(+0.12%) |
Dec 05, 2023 | 50.57 | 50.75 | 50.52 | 50.75 | 961,201 | +0.23(+0.46%) |
Dec 04, 2023 | 50.55 | 50.55 | 50.33 | 50.52 | 1,095,283 | -0.13(-0.26%) |
Dec 01, 2023 | 50.34 | 50.74 | 50.23 | 50.65 | 1,255,034 | +0.15(+0.30%) |
Nov 30, 2023 | 50.37 | 50.51 | 50.21 | 50.50 | 972,786 | +0.03(+0.06%) |
Nov 29, 2023 | 50.17 | 50.58 | 50.14 | 50.47 | 1,219,203 | +0.44(+0.87%) |
Nov 28, 2023 | 49.95 | 50.08 | 49.89 | 50.03 | 671,737 | +0.06(+0.13%) |
Nov 27, 2023 | 49.90 | 50.00 | 49.80 | 49.97 | 990,597 | +0.12(+0.24%) |
Nov 24, 2023 | 49.89 | 49.89 | 49.70 | 49.85 | 1,444,755 | -0.07(-0.14%) |
Nov 22, 2023 | 49.90 | 49.94 | 49.70 | 49.92 | 1,240,295 | +0.04(+0.08%) |
Nov 21, 2023 | 49.78 | 49.95 | 49.62 | 49.88 | 1,380,651 | +0.13(+0.26%) |
Nov 20, 2023 | 49.54 | 49.78 | 49.52 | 49.75 | 1,156,746 | +0.08(+0.16%) |
Nov 17, 2023 | 49.49 | 49.70 | 49.39 | 49.67 | 1,291,266 | +0.29(+0.59%) |
Nov 16, 2023 | 49.40 | 49.56 | 49.34 | 49.38 | 1,553,728 | +0.15(+0.30%) |
Nov 15, 2023 | 49.21 | 49.44 | 49.02 | 49.23 | 2,183,428 | -0.20(-0.40%) |
Nov 14, 2023 | 49.32 | 49.50 | 49.22 | 49.43 | 1,107,776 | +0.55(+1.13%) |
Nov 13, 2023 | 48.84 | 48.92 | 48.60 | 48.88 | 1,041,856 | +0.01(+0.02%) |
Nov 10, 2023 | 48.79 | 48.97 | 48.75 | 48.87 | 848,072 | +0.18(+0.37%) |
Nov 09, 2023 | 48.99 | 49.16 | 48.54 | 48.69 | 1,351,902 | -0.32(-0.65%) |
Nov 08, 2023 | 48.91 | 49.07 | 48.90 | 49.01 | 1,133,550 | +0.17(+0.35%) |
Nov 07, 2023 | 48.78 | 48.89 | 48.65 | 48.84 | 832,723 | +0.34(+0.70%) |
Nov 06, 2023 | 48.60 | 48.60 | 48.33 | 48.50 | 1,520,007 | -0.14(-0.29%) |
Nov 03, 2023 | 48.66 | 48.93 | 48.52 | 48.64 | 2,733,531 | +0.41(+0.85%) |
Nov 02, 2023 | 48.12 | 48.35 | 48.10 | 48.23 | 1,590,544 | +0.40(+0.84%) |