Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.10 | 51.17 | 51.06 | 51.17 | 58,530 | +0.15(+0.29%) |
Jan 30, 2024 | 51.07 | 51.09 | 50.99 | 51.02 | 40,707 | -0.05(-0.10%) |
Jan 29, 2024 | 51.04 | 51.07 | 51.02 | 51.07 | 26,773 | +0.10(+0.20%) |
Jan 26, 2024 | 50.99 | 50.99 | 50.96 | 50.97 | 23,797 | -0.03(-0.06%) |
Jan 25, 2024 | 50.97 | 51.01 | 50.92 | 51.00 | 78,214 | +0.13(+0.25%) |
Jan 24, 2024 | 50.93 | 50.94 | 50.87 | 50.87 | 38,065 | -0.06(-0.12%) |
Jan 23, 2024 | 50.89 | 50.93 | 50.88 | 50.93 | 32,139 | -0.03(-0.06%) |
Jan 22, 2024 | 50.95 | 50.99 | 50.95 | 50.96 | 57,846 | +0.02(+0.04%) |
Jan 19, 2024 | 50.95 | 50.95 | 50.91 | 50.94 | 33,483 | -0.03(-0.06%) |
Jan 18, 2024 | 50.95 | 50.99 | 50.89 | 50.97 | 43,170 | +0.03(+0.06%) |
Jan 17, 2024 | 50.90 | 50.95 | 50.89 | 50.94 | 73,663 | -0.10(-0.20%) |
Jan 16, 2024 | 51.07 | 51.13 | 51.01 | 51.04 | 50,403 | -0.11(-0.21%) |
Jan 12, 2024 | 51.11 | 51.18 | 51.11 | 51.15 | 29,012 | +0.13(+0.25%) |
Jan 11, 2024 | 50.92 | 51.02 | 50.92 | 51.02 | 42,946 | +0.19(+0.38%) |
Jan 10, 2024 | 50.89 | 50.89 | 50.81 | 50.83 | 203,580 | -0.01(-0.01%) |
Jan 09, 2024 | 50.83 | 50.87 | 50.83 | 50.83 | 36,111 | -0.03(-0.06%) |
Jan 08, 2024 | 50.78 | 50.90 | 50.78 | 50.86 | 114,480 | +0.05(+0.10%) |
Jan 05, 2024 | 50.80 | 50.91 | 50.79 | 50.81 | 24,636 | -0.05(-0.10%) |
Jan 04, 2024 | 50.85 | 50.88 | 50.83 | 50.86 | 79,873 | -0.08(-0.16%) |
Jan 03, 2024 | 50.83 | 50.94 | 50.83 | 50.94 | 66,375 | +0.05(+0.10%) |
Jan 02, 2024 | 50.85 | 50.90 | 50.85 | 50.89 | 67,120 | -0.01(-0.02%) |
Dec 29, 2023 | 50.87 | 50.97 | 50.86 | 50.90 | 118,062 | -0.02(-0.03%) |
Dec 28, 2023 | 50.96 | 50.99 | 50.90 | 50.92 | 178,911 | -0.07(-0.15%) |
Dec 27, 2023 | 50.94 | 51.02 | 50.94 | 50.99 | 83,513 | +0.07(+0.15%) |
Dec 26, 2023 | 50.89 | 50.94 | 50.89 | 50.92 | 29,700 | +0.02(+0.03%) |
Dec 22, 2023 | 51.01 | 51.01 | 50.84 | 50.90 | 48,508 | -0.05(-0.10%) |
Dec 21, 2023 | 50.97 | 51.00 | 50.91 | 50.95 | 86,493 | +0.02(+0.04%) |
Dec 20, 2023 | 50.91 | 50.95 | 50.86 | 50.93 | 102,363 | +0.07(+0.14%) |
Dec 19, 2023 | 50.89 | 50.90 | 50.82 | 50.86 | 116,794 | +0.01(+0.02%) |
Dec 18, 2023 | 50.87 | 50.89 | 50.84 | 50.85 | 45,143 | -0.04(-0.08%) |
Dec 15, 2023 | 50.84 | 50.89 | 50.84 | 50.89 | 80,682 | -0.06(-0.12%) |
Dec 14, 2023 | 50.88 | 50.99 | 50.88 | 50.95 | 295,523 | +0.27(+0.53%) |
Dec 13, 2023 | 50.32 | 50.69 | 50.30 | 50.68 | 157,886 | +0.39(+0.77%) |
Dec 12, 2023 | 50.28 | 50.31 | 50.24 | 50.29 | 122,897 | -0.01(-0.02%) |
Dec 11, 2023 | 50.27 | 50.31 | 50.23 | 50.30 | 75,695 | -0.04(-0.08%) |
Dec 08, 2023 | 50.29 | 50.34 | 50.26 | 50.34 | 192,894 | -0.07(-0.14%) |
Dec 07, 2023 | 50.41 | 50.44 | 50.38 | 50.41 | 123,171 | +0.00(+0.00%) |
Dec 06, 2023 | 50.42 | 50.42 | 50.36 | 50.41 | 59,609 | -0.02(-0.04%) |
Dec 05, 2023 | 50.40 | 50.49 | 50.40 | 50.43 | 82,628 | +0.03(+0.06%) |
Dec 04, 2023 | 50.38 | 50.42 | 50.35 | 50.40 | 45,231 | -0.09(-0.18%) |
Dec 01, 2023 | 50.30 | 50.50 | 50.30 | 50.49 | 41,381 | +0.20(+0.40%) |
Nov 30, 2023 | 50.37 | 50.37 | 50.29 | 50.29 | 45,418 | -0.07(-0.14%) |
Nov 29, 2023 | 50.38 | 50.40 | 50.34 | 50.36 | 16,176 | +0.08(+0.16%) |
Nov 28, 2023 | 50.10 | 50.29 | 50.10 | 50.28 | 84,213 | +0.16(+0.32%) |
Nov 27, 2023 | 50.08 | 50.13 | 50.07 | 50.13 | 48,486 | +0.07(+0.13%) |
Nov 24, 2023 | 50.10 | 50.10 | 50.06 | 50.06 | 15,842 | -0.09(-0.19%) |
Nov 22, 2023 | 50.11 | 50.16 | 50.05 | 50.16 | 125,874 | +0.02(+0.04%) |
Nov 21, 2023 | 50.15 | 50.17 | 50.10 | 50.14 | 103,875 | -0.01(-0.03%) |
Nov 20, 2023 | 50.08 | 50.15 | 50.08 | 50.15 | 46,042 | +0.05(+0.11%) |
Nov 17, 2023 | 50.09 | 50.10 | 50.05 | 50.10 | 63,169 | +0.03(+0.06%) |
Nov 16, 2023 | 50.04 | 50.08 | 50.04 | 50.07 | 59,422 | +0.07(+0.14%) |
Nov 15, 2023 | 49.98 | 50.00 | 49.94 | 50.00 | 51,601 | -0.12(-0.24%) |
Nov 14, 2023 | 50.07 | 50.12 | 50.07 | 50.12 | 33,749 | +0.23(+0.46%) |
Nov 13, 2023 | 49.79 | 49.89 | 49.79 | 49.89 | 39,996 | +0.04(+0.08%) |
Nov 10, 2023 | 49.91 | 49.92 | 49.83 | 49.85 | 65,843 | -0.02(-0.04%) |
Nov 09, 2023 | 49.99 | 50.01 | 49.84 | 49.87 | 105,172 | -0.15(-0.30%) |
Nov 08, 2023 | 49.99 | 50.02 | 49.99 | 50.02 | 139,648 | -0.04(-0.08%) |
Nov 07, 2023 | 50.00 | 50.06 | 49.95 | 50.06 | 79,368 | +0.02(+0.04%) |
Nov 06, 2023 | 50.07 | 50.07 | 50.00 | 50.04 | 98,781 | -0.08(-0.16%) |
Nov 03, 2023 | 50.13 | 50.15 | 50.06 | 50.12 | 36,550 | +0.20(+0.39%) |
Nov 02, 2023 | 50.01 | 50.01 | 49.91 | 49.92 | 43,939 | -0.01(-0.01%) |