Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.77 | 50.81 | 50.74 | 50.75 | 708,312 | +0.06(+0.13%) |
Jan 30, 2024 | 50.71 | 50.73 | 50.65 | 50.69 | 421,654 | -0.01(-0.02%) |
Jan 29, 2024 | 50.67 | 50.70 | 50.67 | 50.70 | 281,377 | +0.03(+0.05%) |
Jan 26, 2024 | 50.66 | 50.67 | 50.66 | 50.67 | 223,400 | +0.01(+0.03%) |
Jan 25, 2024 | 50.59 | 50.66 | 50.59 | 50.66 | 411,978 | +0.08(+0.15%) |
Jan 24, 2024 | 50.64 | 50.67 | 50.58 | 50.58 | 395,333 | -0.02(-0.04%) |
Jan 23, 2024 | 50.59 | 50.61 | 50.59 | 50.60 | 225,380 | -0.01(-0.02%) |
Jan 22, 2024 | 50.59 | 50.62 | 50.58 | 50.61 | 367,500 | +0.03(+0.07%) |
Jan 19, 2024 | 50.55 | 50.59 | 50.55 | 50.58 | 500,613 | -0.02(-0.03%) |
Jan 18, 2024 | 50.59 | 50.61 | 50.59 | 50.59 | 582,527 | +0.00(+0.00%) |
Jan 17, 2024 | 50.63 | 50.63 | 50.57 | 50.59 | 527,709 | -0.07(-0.15%) |
Jan 16, 2024 | 50.65 | 50.73 | 50.65 | 50.66 | 586,275 | +0.00(+0.00%) |
Jan 12, 2024 | 50.61 | 50.70 | 50.61 | 50.66 | 761,577 | +0.08(+0.16%) |
Jan 11, 2024 | 50.50 | 50.59 | 50.50 | 50.59 | 284,665 | +0.09(+0.17%) |
Jan 10, 2024 | 50.51 | 50.52 | 50.50 | 50.50 | 208,247 | +0.02(+0.04%) |
Jan 09, 2024 | 50.45 | 50.49 | 50.45 | 50.48 | 503,136 | +0.00(+0.00%) |
Jan 08, 2024 | 50.41 | 50.52 | 50.41 | 50.48 | 545,338 | +0.05(+0.10%) |
Jan 05, 2024 | 50.41 | 50.48 | 50.40 | 50.43 | 399,096 | -0.02(-0.04%) |
Jan 04, 2024 | 50.43 | 50.45 | 50.43 | 50.45 | 242,438 | -0.01(-0.02%) |
Jan 03, 2024 | 50.44 | 50.48 | 50.43 | 50.46 | 363,537 | -0.02(-0.05%) |
Jan 02, 2024 | 50.48 | 50.50 | 50.48 | 50.48 | 357,912 | -0.04(-0.07%) |
Dec 29, 2023 | 50.46 | 50.53 | 50.46 | 50.52 | 261,020 | +0.03(+0.05%) |
Dec 28, 2023 | 50.45 | 50.51 | 50.45 | 50.49 | 234,327 | +0.02(+0.04%) |
Dec 27, 2023 | 50.46 | 50.49 | 50.45 | 50.48 | 399,565 | +0.05(+0.09%) |
Dec 26, 2023 | 50.43 | 50.45 | 50.41 | 50.43 | 539,028 | +0.01(+0.02%) |
Dec 22, 2023 | 50.43 | 50.44 | 50.40 | 50.42 | 457,970 | +0.02(+0.04%) |
Dec 21, 2023 | 50.38 | 50.41 | 50.38 | 50.40 | 896,348 | +0.09(+0.18%) |
Dec 20, 2023 | 50.30 | 50.31 | 50.27 | 50.31 | 414,716 | +0.05(+0.10%) |
Dec 19, 2023 | 50.20 | 50.28 | 50.20 | 50.26 | 515,538 | +0.03(+0.07%) |
Dec 18, 2023 | 50.20 | 50.23 | 50.20 | 50.23 | 361,532 | -0.00(-0.01%) |
Dec 15, 2023 | 50.25 | 50.27 | 50.23 | 50.23 | 650,771 | +0.00(+0.00%) |
Dec 14, 2023 | 50.21 | 50.28 | 50.21 | 50.23 | 924,759 | -0.19(-0.38%) |
Dec 13, 2023 | 50.24 | 50.42 | 50.24 | 50.42 | 685,816 | +0.21(+0.42%) |
Dec 12, 2023 | 50.20 | 50.24 | 50.20 | 50.21 | 530,355 | +0.02(+0.03%) |
Dec 11, 2023 | 50.25 | 50.25 | 50.18 | 50.20 | 415,590 | -0.04(-0.08%) |
Dec 08, 2023 | 50.30 | 50.30 | 50.23 | 50.23 | 628,690 | -0.09(-0.17%) |
Dec 07, 2023 | 50.35 | 50.35 | 50.30 | 50.32 | 577,123 | +0.02(+0.04%) |
Dec 06, 2023 | 50.26 | 50.31 | 50.26 | 50.30 | 429,486 | +0.04(+0.08%) |
Dec 05, 2023 | 50.24 | 50.27 | 50.24 | 50.26 | 684,552 | +0.02(+0.04%) |
Dec 04, 2023 | 50.25 | 50.28 | 50.21 | 50.24 | 829,785 | +0.00(+0.00%) |
Dec 01, 2023 | 50.17 | 50.26 | 50.16 | 50.24 | 800,656 | -0.15(-0.30%) |
Nov 30, 2023 | 50.41 | 50.42 | 50.38 | 50.39 | 391,924 | +0.01(+0.01%) |
Nov 29, 2023 | 50.35 | 50.41 | 50.35 | 50.38 | 724,690 | +0.10(+0.21%) |
Nov 28, 2023 | 50.16 | 50.28 | 50.16 | 50.28 | 788,020 | +0.12(+0.24%) |
Nov 27, 2023 | 50.12 | 50.17 | 50.12 | 50.16 | 1,093,015 | +0.03(+0.07%) |
Nov 24, 2023 | 50.09 | 50.13 | 50.09 | 50.12 | 192,068 | +0.01(+0.02%) |
Nov 22, 2023 | 50.10 | 50.16 | 50.10 | 50.12 | 318,113 | +0.02(+0.03%) |
Nov 21, 2023 | 50.12 | 50.13 | 50.10 | 50.10 | 434,159 | +0.01(+0.02%) |
Nov 20, 2023 | 50.06 | 50.10 | 50.06 | 50.09 | 490,507 | +0.02(+0.04%) |
Nov 17, 2023 | 50.05 | 50.08 | 50.05 | 50.07 | 435,533 | +0.02(+0.04%) |
Nov 16, 2023 | 50.05 | 50.08 | 50.05 | 50.05 | 713,804 | +0.06(+0.12%) |
Nov 15, 2023 | 50.00 | 50.03 | 49.97 | 49.99 | 786,035 | -0.07(-0.14%) |
Nov 14, 2023 | 50.02 | 50.08 | 50.02 | 50.06 | 656,082 | +0.21(+0.42%) |
Nov 13, 2023 | 49.84 | 49.85 | 49.80 | 49.85 | 343,739 | +0.05(+0.10%) |
Nov 10, 2023 | 49.85 | 49.89 | 49.80 | 49.80 | 312,476 | -0.04(-0.08%) |
Nov 09, 2023 | 49.90 | 49.92 | 49.84 | 49.84 | 521,421 | -0.06(-0.12%) |
Nov 08, 2023 | 49.93 | 49.93 | 49.90 | 49.90 | 210,790 | -0.01(-0.02%) |
Nov 07, 2023 | 49.93 | 49.95 | 49.89 | 49.91 | 357,347 | +0.04(+0.08%) |
Nov 06, 2023 | 49.89 | 49.92 | 49.87 | 49.87 | 880,011 | -0.08(-0.16%) |
Nov 03, 2023 | 49.91 | 49.99 | 49.91 | 49.95 | 666,134 | +0.12(+0.24%) |
Nov 02, 2023 | 49.84 | 49.87 | 49.83 | 49.83 | 796,507 | +0.03(+0.06%) |