Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.78 | 51.78 | 51.61 | 51.61 | 5,243 | -0.11(-0.21%) |
Jan 30, 2024 | 51.68 | 51.72 | 51.65 | 51.71 | 4,588 | -0.03(-0.06%) |
Jan 29, 2024 | 51.66 | 51.74 | 51.66 | 51.74 | 426 | +0.09(+0.18%) |
Jan 26, 2024 | 51.71 | 51.71 | 51.65 | 51.65 | 711 | +0.00(+0.01%) |
Jan 25, 2024 | 51.53 | 51.65 | 51.51 | 51.65 | 528 | +0.28(+0.55%) |
Jan 24, 2024 | 51.47 | 51.47 | 51.36 | 51.36 | 812 | -0.02(-0.05%) |
Jan 23, 2024 | 51.33 | 51.41 | 51.33 | 51.38 | 1,334 | -0.10(-0.19%) |
Jan 22, 2024 | 51.47 | 51.56 | 51.45 | 51.48 | 4,030 | +0.10(+0.20%) |
Jan 19, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 102 | +0.05(+0.09%) |
Jan 18, 2024 | 51.30 | 51.33 | 51.30 | 51.33 | 264 | +0.04(+0.09%) |
Jan 17, 2024 | 51.32 | 51.33 | 51.29 | 51.29 | 1,184 | -0.13(-0.26%) |
Jan 16, 2024 | 51.66 | 51.66 | 51.42 | 51.42 | 537 | -0.27(-0.53%) |
Jan 12, 2024 | 51.76 | 51.76 | 51.70 | 51.70 | 1,840 | +0.08(+0.15%) |
Jan 11, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 0 | +0.15(+0.28%) |
Jan 10, 2024 | 51.55 | 51.55 | 51.47 | 51.47 | 260 | +0.09(+0.17%) |
Jan 09, 2024 | 51.27 | 51.38 | 51.27 | 51.38 | 108 | +0.06(+0.11%) |
Jan 08, 2024 | 51.12 | 51.33 | 51.12 | 51.33 | 500 | +0.27(+0.52%) |
Jan 05, 2024 | 51.07 | 51.07 | 51.05 | 51.06 | 1,190 | +0.04(+0.09%) |
Jan 04, 2024 | 51.16 | 51.16 | 51.02 | 51.02 | 308 | -0.17(-0.33%) |
Jan 03, 2024 | 51.08 | 51.20 | 51.08 | 51.19 | 218 | -0.11(-0.21%) |
Jan 02, 2024 | 51.35 | 51.35 | 51.27 | 51.29 | 371 | -0.20(-0.39%) |
Dec 29, 2023 | 51.73 | 51.73 | 51.50 | 51.50 | 600 | -0.25(-0.49%) |
Dec 28, 2023 | 51.79 | 51.79 | 51.62 | 51.75 | 2,578 | -0.08(-0.15%) |
Dec 27, 2023 | 51.72 | 51.85 | 51.72 | 51.83 | 526 | +0.26(+0.50%) |
Dec 26, 2023 | 51.57 | 51.57 | 51.54 | 51.57 | 609 | +0.06(+0.11%) |
Dec 22, 2023 | 51.67 | 51.67 | 51.52 | 51.52 | 793 | -0.04(-0.08%) |
Dec 21, 2023 | 51.61 | 51.65 | 51.49 | 51.56 | 6,192 | +0.19(+0.36%) |
Dec 20, 2023 | 51.34 | 51.51 | 51.34 | 51.37 | 7,014 | +0.01(+0.02%) |
Dec 19, 2023 | 51.39 | 51.43 | 51.36 | 51.36 | 8,928 | +0.10(+0.19%) |
Dec 18, 2023 | 51.30 | 51.30 | 51.17 | 51.27 | 14,419 | +0.03(+0.05%) |
Dec 15, 2023 | 51.24 | 51.25 | 51.21 | 51.24 | 865 | -0.16(-0.32%) |
Dec 14, 2023 | 51.43 | 51.45 | 51.33 | 51.40 | 6,104 | +0.26(+0.51%) |
Dec 13, 2023 | 50.56 | 51.14 | 50.56 | 51.14 | 3,878 | +0.68(+1.34%) |
Dec 12, 2023 | 50.40 | 50.47 | 50.40 | 50.47 | 224 | +0.14(+0.27%) |
Dec 11, 2023 | 50.32 | 50.34 | 50.31 | 50.33 | 2,448 | -0.05(-0.09%) |
Dec 08, 2023 | 50.36 | 50.38 | 50.34 | 50.38 | 321 | -0.09(-0.17%) |
Dec 07, 2023 | 50.46 | 50.46 | 50.46 | 50.46 | 14 | +0.07(+0.14%) |
Dec 06, 2023 | 50.39 | 50.39 | 50.39 | 50.39 | 77 | +0.03(+0.06%) |
Dec 05, 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 52 | +0.01(+0.03%) |
Dec 04, 2023 | 50.35 | 50.36 | 50.35 | 50.35 | 743 | -0.05(-0.11%) |
Dec 01, 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 103 | +0.39(+0.78%) |
Nov 30, 2023 | 50.01 | 50.01 | 50.01 | 50.01 | 31 | -0.09(-0.18%) |
Nov 29, 2023 | 50.16 | 50.16 | 50.10 | 50.10 | 1,845 | +0.25(+0.50%) |
Nov 28, 2023 | 49.85 | 49.85 | 49.85 | 49.85 | 3 | +0.17(+0.34%) |
Nov 27, 2023 | 49.71 | 49.71 | 49.68 | 49.68 | 127 | +0.07(+0.15%) |
Nov 24, 2023 | 49.60 | 49.61 | 49.60 | 49.61 | 104 | -0.04(-0.08%) |
Nov 22, 2023 | 49.65 | 49.65 | 49.65 | 49.65 | 104 | +0.14(+0.27%) |
Nov 21, 2023 | 49.52 | 49.52 | 49.52 | 49.52 | 10 | +0.05(+0.10%) |
Nov 20, 2023 | 49.47 | 49.47 | 49.47 | 49.47 | 2 | +0.04(+0.08%) |
Nov 17, 2023 | 49.43 | 49.43 | 49.42 | 49.42 | 224 | +0.07(+0.15%) |
Nov 16, 2023 | 49.35 | 49.35 | 49.35 | 49.35 | 0 | +0.04(+0.08%) |
Nov 15, 2023 | 49.31 | 49.31 | 49.31 | 49.31 | 0 | -0.20(-0.40%) |
Nov 14, 2023 | 49.51 | 49.51 | 49.51 | 49.51 | 0 | +0.52(+1.06%) |
Nov 13, 2023 | 49.02 | 49.02 | 48.99 | 48.99 | 123 | -0.06(-0.12%) |
Nov 10, 2023 | 49.05 | 49.05 | 49.05 | 49.05 | 0 | +0.21(+0.43%) |
Nov 09, 2023 | 48.94 | 48.94 | 48.83 | 48.83 | 104 | -0.34(-0.69%) |
Nov 08, 2023 | 49.22 | 49.22 | 49.18 | 49.18 | 104 | +0.02(+0.03%) |
Nov 07, 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 121 | +0.04(+0.08%) |
Nov 06, 2023 | 49.12 | 49.12 | 49.12 | 49.12 | 0 | -0.22(-0.45%) |
Nov 03, 2023 | 49.34 | 49.34 | 49.34 | 49.34 | 104 | +0.48(+0.98%) |
Nov 02, 2023 | 48.90 | 48.90 | 48.86 | 48.86 | 208 | +0.52(+1.07%) |