Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.91 | 50.03 | 49.91 | 49.99 | 1,102 | +0.10(+0.21%) |
Jan 30, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 488 | -0.00(-0.01%) |
Jan 29, 2024 | 49.91 | 49.91 | 49.89 | 49.89 | 593 | -0.07(-0.15%) |
Jan 26, 2024 | 49.95 | 50.10 | 49.83 | 49.96 | 24,998 | +0.07(+0.14%) |
Jan 25, 2024 | 49.91 | 49.91 | 49.89 | 49.89 | 198 | +0.08(+0.16%) |
Jan 24, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 0 | +0.01(+0.03%) |
Jan 23, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 0 | +0.00(+0.00%) |
Jan 22, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 38 | -0.00(-0.01%) |
Jan 19, 2024 | 49.79 | 49.82 | 49.79 | 49.81 | 614 | +0.02(+0.05%) |
Jan 18, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 2 | +0.02(+0.03%) |
Jan 17, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 66 | +0.02(+0.04%) |
Jan 16, 2024 | 49.69 | 49.75 | 49.68 | 49.75 | 700 | -0.03(-0.07%) |
Jan 12, 2024 | 49.70 | 49.83 | 49.69 | 49.78 | 5,713 | +0.10(+0.21%) |
Jan 11, 2024 | 49.72 | 49.72 | 49.68 | 49.68 | 259 | +0.05(+0.10%) |
Jan 10, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 8 | -0.03(-0.07%) |
Jan 09, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 1 | +0.01(+0.02%) |
Jan 08, 2024 | 49.57 | 49.65 | 49.57 | 49.65 | 519 | +0.01(+0.03%) |
Jan 05, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 101 | +0.04(+0.08%) |
Jan 04, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 78 | +0.01(+0.03%) |
Jan 03, 2024 | 49.64 | 49.66 | 49.59 | 49.59 | 552 | +0.01(+0.02%) |
Jan 02, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 0 | +0.00(+0.01%) |
Dec 29, 2023 | 49.57 | 49.57 | 49.57 | 49.57 | 101 | +0.00(+0.01%) |
Dec 28, 2023 | 49.57 | 49.57 | 49.57 | 49.57 | 6 | +0.02(+0.05%) |
Dec 27, 2023 | 49.53 | 49.54 | 49.53 | 49.54 | 170 | +0.01(+0.03%) |
Dec 26, 2023 | 49.53 | 49.53 | 49.53 | 49.53 | 36 | +0.01(+0.03%) |
Dec 22, 2023 | 49.51 | 49.51 | 49.51 | 49.51 | 101 | +0.04(+0.08%) |
Dec 21, 2023 | 49.54 | 49.55 | 49.47 | 49.47 | 438 | +0.01(+0.03%) |
Dec 20, 2023 | 49.50 | 49.50 | 49.46 | 49.46 | 294 | +0.02(+0.04%) |
Dec 19, 2023 | 49.49 | 49.49 | 49.44 | 49.44 | 203 | +0.01(+0.02%) |
Dec 18, 2023 | 49.35 | 49.43 | 49.35 | 49.43 | 220 | +0.08(+0.15%) |
Dec 15, 2023 | 49.34 | 49.41 | 49.34 | 49.35 | 881 | -0.05(-0.10%) |
Dec 14, 2023 | 49.24 | 49.41 | 49.24 | 49.40 | 3,522 | +0.04(+0.08%) |
Dec 13, 2023 | 49.40 | 49.40 | 49.33 | 49.36 | 2,075 | -0.02(-0.04%) |
Dec 12, 2023 | 49.30 | 49.39 | 49.30 | 49.38 | 3,105 | +0.14(+0.28%) |
Dec 11, 2023 | 49.30 | 49.30 | 49.16 | 49.25 | 4,468 | -0.01(-0.03%) |
Dec 08, 2023 | 49.27 | 49.27 | 49.26 | 49.26 | 144 | -0.00(-0.01%) |
Dec 07, 2023 | 49.31 | 49.31 | 49.27 | 49.27 | 593 | -0.05(-0.10%) |
Dec 06, 2023 | 49.31 | 49.31 | 49.31 | 49.31 | 44 | +0.00(+0.01%) |
Dec 05, 2023 | 49.27 | 49.32 | 49.27 | 49.31 | 379 | +0.05(+0.10%) |
Dec 04, 2023 | 49.19 | 49.26 | 49.19 | 49.26 | 194 | +0.07(+0.15%) |
Dec 01, 2023 | 49.19 | 49.19 | 49.19 | 49.19 | 1,866 | -0.04(-0.08%) |
Nov 30, 2023 | 49.23 | 49.23 | 49.23 | 49.23 | 5 | +0.04(+0.09%) |
Nov 29, 2023 | 49.18 | 49.18 | 49.18 | 49.18 | 39 | +0.07(+0.14%) |
Nov 28, 2023 | 49.10 | 49.12 | 49.10 | 49.12 | 1,382 | -0.02(-0.05%) |
Nov 27, 2023 | 49.19 | 49.19 | 49.14 | 49.14 | 336 | -0.06(-0.13%) |
Nov 24, 2023 | 49.21 | 49.21 | 49.20 | 49.20 | 309 | +0.00(+0.00%) |
Nov 22, 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 103 | +0.09(+0.18%) |
Nov 21, 2023 | 49.12 | 49.12 | 49.04 | 49.12 | 2,441 | -0.00(-0.01%) |
Nov 20, 2023 | 49.16 | 49.16 | 49.12 | 49.12 | 360 | -0.03(-0.06%) |
Nov 17, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 103 | +0.01(+0.02%) |
Nov 16, 2023 | 49.14 | 49.14 | 49.14 | 49.14 | 29 | +0.04(+0.09%) |
Nov 15, 2023 | 49.04 | 49.10 | 49.04 | 49.10 | 500 | +0.00(+0.00%) |
Nov 14, 2023 | 49.02 | 49.10 | 49.02 | 49.10 | 427 | +0.07(+0.15%) |
Nov 13, 2023 | 49.07 | 49.07 | 49.02 | 49.02 | 626 | -0.02(-0.04%) |
Nov 10, 2023 | 49.00 | 49.12 | 48.99 | 49.04 | 3,119 | -0.02(-0.04%) |
Nov 09, 2023 | 49.10 | 49.10 | 49.06 | 49.06 | 2,561 | +0.03(+0.07%) |
Nov 08, 2023 | 49.06 | 49.06 | 49.03 | 49.03 | 113 | +0.00(+0.01%) |
Nov 07, 2023 | 49.07 | 49.07 | 49.02 | 49.02 | 1,456 | +0.00(+0.00%) |
Nov 06, 2023 | 49.02 | 49.02 | 49.02 | 49.02 | 43 | -0.02(-0.04%) |
Nov 03, 2023 | 49.05 | 49.06 | 49.04 | 49.04 | 454 | +0.04(+0.08%) |
Nov 02, 2023 | 49.01 | 49.01 | 49.01 | 49.01 | 54 | +0.00(+0.00%) |