Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.66 | 49.76 | 49.65 | 49.71 | 304,960 | +0.18(+0.36%) |
Jan 30, 2024 | 49.56 | 49.56 | 49.41 | 49.53 | 598,433 | +0.01(+0.02%) |
Jan 29, 2024 | 49.42 | 49.55 | 49.42 | 49.52 | 1,372,227 | +0.25(+0.51%) |
Jan 26, 2024 | 49.30 | 49.34 | 49.27 | 49.27 | 260,531 | -0.06(-0.12%) |
Jan 25, 2024 | 49.33 | 49.35 | 49.27 | 49.33 | 243,023 | +0.16(+0.33%) |
Jan 24, 2024 | 49.27 | 49.30 | 49.15 | 49.17 | 329,753 | -0.05(-0.10%) |
Jan 23, 2024 | 49.25 | 49.25 | 49.17 | 49.22 | 484,189 | -0.10(-0.20%) |
Jan 22, 2024 | 49.37 | 49.40 | 49.28 | 49.32 | 512,567 | +0.07(+0.14%) |
Jan 19, 2024 | 49.23 | 49.27 | 49.18 | 49.25 | 392,099 | +0.07(+0.14%) |
Jan 18, 2024 | 49.26 | 49.26 | 49.16 | 49.18 | 344,476 | -0.07(-0.14%) |
Jan 17, 2024 | 49.28 | 49.31 | 49.21 | 49.25 | 346,492 | -0.11(-0.22%) |
Jan 16, 2024 | 49.48 | 49.54 | 49.35 | 49.36 | 292,303 | -0.20(-0.40%) |
Jan 12, 2024 | 49.56 | 49.63 | 49.51 | 49.56 | 224,861 | +0.02(+0.04%) |
Jan 11, 2024 | 49.42 | 49.56 | 49.41 | 49.54 | 1,620,476 | +0.21(+0.43%) |
Jan 10, 2024 | 49.50 | 49.52 | 49.33 | 49.33 | 474,244 | -0.07(-0.14%) |
Jan 09, 2024 | 49.42 | 49.49 | 49.37 | 49.40 | 1,054,896 | -0.12(-0.24%) |
Jan 08, 2024 | 49.41 | 49.57 | 49.38 | 49.52 | 742,212 | +0.09(+0.18%) |
Jan 05, 2024 | 49.43 | 49.57 | 49.37 | 49.43 | 535,362 | -0.05(-0.10%) |
Jan 04, 2024 | 49.53 | 49.60 | 49.44 | 49.48 | 316,481 | -0.23(-0.46%) |
Jan 03, 2024 | 49.58 | 49.74 | 49.57 | 49.71 | 357,165 | +0.08(+0.16%) |
Jan 02, 2024 | 49.63 | 49.67 | 49.59 | 49.63 | 683,659 | -0.17(-0.34%) |
Dec 29, 2023 | 49.77 | 49.81 | 49.71 | 49.80 | 674,080 | -0.07(-0.14%) |
Dec 28, 2023 | 49.93 | 49.93 | 49.84 | 49.87 | 421,712 | -0.15(-0.30%) |
Dec 27, 2023 | 49.96 | 50.02 | 49.90 | 50.02 | 255,190 | +0.23(+0.46%) |
Dec 26, 2023 | 49.71 | 49.80 | 49.71 | 49.79 | 246,496 | +0.09(+0.18%) |
Dec 22, 2023 | 49.84 | 49.86 | 49.70 | 49.70 | 413,620 | -0.12(-0.24%) |
Dec 21, 2023 | 49.85 | 49.94 | 49.75 | 49.82 | 686,910 | +0.04(+0.08%) |
Dec 20, 2023 | 49.74 | 49.83 | 49.67 | 49.78 | 606,180 | +0.16(+0.32%) |
Dec 19, 2023 | 49.54 | 49.66 | 49.53 | 49.62 | 411,205 | +0.11(+0.22%) |
Dec 18, 2023 | 49.49 | 49.59 | 49.44 | 49.51 | 541,677 | +0.04(+0.08%) |
Dec 15, 2023 | 49.45 | 49.56 | 49.45 | 49.47 | 596,359 | +0.18(+0.37%) |
Dec 14, 2023 | 49.26 | 49.35 | 49.23 | 49.29 | 412,828 | -1.74(-3.41%) |
Dec 13, 2023 | 50.77 | 51.06 | 50.77 | 51.03 | 309,367 | +0.39(+0.77%) |
Dec 12, 2023 | 50.56 | 50.68 | 50.56 | 50.64 | 312,115 | +0.07(+0.14%) |
Dec 11, 2023 | 50.57 | 50.61 | 50.52 | 50.57 | 10,276,468 | +0.06(+0.12%) |
Dec 08, 2023 | 50.43 | 50.58 | 50.42 | 50.51 | 328,092 | -0.10(-0.20%) |
Dec 07, 2023 | 50.69 | 50.70 | 50.61 | 50.61 | 431,053 | -0.13(-0.26%) |
Dec 06, 2023 | 50.68 | 50.75 | 50.65 | 50.74 | 234,288 | +0.18(+0.36%) |
Dec 05, 2023 | 50.50 | 50.59 | 50.46 | 50.56 | 259,219 | +0.27(+0.54%) |
Dec 04, 2023 | 50.32 | 50.42 | 50.19 | 50.29 | 400,702 | -0.10(-0.20%) |
Dec 01, 2023 | 50.08 | 50.39 | 50.05 | 50.39 | 601,578 | +0.36(+0.72%) |
Nov 30, 2023 | 50.11 | 50.13 | 49.94 | 50.03 | 2,169,343 | -0.22(-0.44%) |
Nov 29, 2023 | 50.11 | 50.27 | 50.11 | 50.25 | 328,465 | +0.19(+0.38%) |
Nov 28, 2023 | 49.87 | 50.08 | 49.84 | 50.06 | 261,305 | +0.17(+0.34%) |
Nov 27, 2023 | 49.76 | 49.90 | 49.75 | 49.89 | 391,713 | +0.24(+0.48%) |
Nov 24, 2023 | 49.77 | 49.87 | 49.62 | 49.65 | 250,087 | -0.27(-0.54%) |
Nov 22, 2023 | 49.94 | 50.00 | 49.88 | 49.92 | 347,472 | +0.03(+0.06%) |
Nov 21, 2023 | 49.88 | 49.93 | 49.81 | 49.89 | 414,799 | +0.14(+0.28%) |
Nov 20, 2023 | 49.73 | 49.80 | 49.67 | 49.75 | 174,889 | -0.05(-0.10%) |
Nov 17, 2023 | 49.72 | 49.85 | 49.72 | 49.80 | 330,695 | +0.09(+0.18%) |
Nov 16, 2023 | 49.60 | 49.76 | 49.60 | 49.71 | 378,131 | +0.22(+0.44%) |
Nov 15, 2023 | 49.50 | 49.57 | 49.43 | 49.49 | 272,024 | -0.12(-0.24%) |
Nov 14, 2023 | 49.52 | 49.63 | 49.52 | 49.61 | 326,333 | +0.38(+0.77%) |
Nov 13, 2023 | 49.20 | 49.27 | 49.16 | 49.23 | 530,458 | -0.07(-0.14%) |
Nov 10, 2023 | 49.31 | 49.34 | 49.26 | 49.30 | 215,599 | +0.02(+0.04%) |
Nov 09, 2023 | 49.39 | 49.53 | 49.22 | 49.28 | 238,865 | -0.17(-0.34%) |
Nov 08, 2023 | 49.38 | 49.46 | 49.36 | 49.45 | 254,258 | +0.12(+0.24%) |
Nov 07, 2023 | 49.29 | 49.39 | 49.25 | 49.33 | 446,903 | +0.28(+0.57%) |
Nov 06, 2023 | 49.11 | 49.16 | 49.02 | 49.05 | 337,748 | -0.16(-0.33%) |
Nov 03, 2023 | 49.23 | 49.31 | 49.21 | 49.21 | 250,327 | +0.12(+0.23%) |
Nov 02, 2023 | 49.07 | 49.17 | 49.03 | 49.09 | 454,244 | +0.07(+0.15%) |