Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.04 | 50.04 | 49.93 | 49.95 | 86,481 | +0.02(+0.04%) |
Jan 30, 2024 | 49.94 | 49.94 | 49.87 | 49.93 | 61,953 | +0.02(+0.04%) |
Jan 29, 2024 | 49.90 | 49.98 | 49.83 | 49.91 | 51,685 | -0.16(-0.32%) |
Jan 26, 2024 | 50.03 | 50.07 | 50.02 | 50.07 | 60,586 | +0.01(+0.02%) |
Jan 25, 2024 | 50.03 | 50.07 | 50.02 | 50.06 | 40,817 | +0.06(+0.12%) |
Jan 24, 2024 | 50.04 | 50.06 | 49.99 | 50.00 | 55,559 | -0.02(-0.04%) |
Jan 23, 2024 | 50.05 | 50.05 | 50.00 | 50.02 | 50,396 | -0.02(-0.04%) |
Jan 22, 2024 | 50.06 | 50.06 | 50.00 | 50.04 | 65,893 | +0.04(+0.08%) |
Jan 19, 2024 | 49.99 | 50.01 | 49.95 | 50.00 | 43,240 | +0.01(+0.02%) |
Jan 18, 2024 | 50.03 | 50.03 | 49.96 | 49.99 | 42,285 | +0.02(+0.03%) |
Jan 17, 2024 | 49.88 | 50.00 | 49.88 | 49.98 | 53,490 | -0.01(-0.02%) |
Jan 16, 2024 | 50.00 | 50.02 | 49.94 | 49.98 | 83,463 | -0.05(-0.11%) |
Jan 12, 2024 | 49.95 | 50.04 | 49.95 | 50.04 | 32,021 | +0.04(+0.08%) |
Jan 11, 2024 | 49.80 | 50.00 | 49.80 | 50.00 | 68,215 | +0.06(+0.13%) |
Jan 10, 2024 | 49.90 | 49.97 | 49.90 | 49.94 | 42,980 | -0.02(-0.03%) |
Jan 09, 2024 | 50.01 | 50.01 | 49.92 | 49.95 | 79,042 | +0.03(+0.06%) |
Jan 08, 2024 | 49.94 | 49.95 | 49.89 | 49.92 | 32,373 | +0.03(+0.06%) |
Jan 05, 2024 | 49.71 | 49.92 | 49.71 | 49.89 | 48,559 | -0.01(-0.02%) |
Jan 04, 2024 | 49.86 | 49.91 | 49.86 | 49.90 | 37,639 | -0.01(-0.01%) |
Jan 03, 2024 | 49.85 | 49.91 | 49.85 | 49.91 | 51,658 | +0.05(+0.09%) |
Jan 02, 2024 | 49.80 | 49.91 | 49.80 | 49.86 | 38,024 | -0.04(-0.07%) |
Dec 29, 2023 | 49.88 | 49.92 | 49.87 | 49.90 | 40,805 | +0.01(+0.01%) |
Dec 28, 2023 | 49.92 | 49.93 | 49.87 | 49.89 | 32,468 | +0.03(+0.06%) |
Dec 27, 2023 | 50.10 | 50.10 | 49.85 | 49.86 | 47,624 | -0.24(-0.48%) |
Dec 26, 2023 | 50.15 | 50.15 | 50.06 | 50.10 | 35,231 | +0.01(+0.02%) |
Dec 22, 2023 | 50.25 | 50.25 | 50.06 | 50.09 | 45,463 | +0.04(+0.08%) |
Dec 21, 2023 | 50.13 | 50.13 | 50.00 | 50.05 | 51,559 | +0.00(+0.00%) |
Dec 20, 2023 | 49.96 | 50.05 | 49.96 | 50.05 | 93,703 | +0.06(+0.12%) |
Dec 19, 2023 | 49.99 | 50.01 | 49.96 | 49.99 | 91,047 | +0.00(+0.00%) |
Dec 18, 2023 | 50.03 | 50.03 | 49.96 | 49.99 | 78,793 | -0.01(-0.02%) |
Dec 15, 2023 | 50.08 | 50.08 | 49.93 | 50.00 | 75,889 | +0.01(+0.02%) |
Dec 14, 2023 | 49.88 | 49.99 | 49.88 | 49.99 | 90,123 | +0.07(+0.14%) |
Dec 13, 2023 | 49.81 | 49.97 | 49.81 | 49.92 | 92,497 | +0.11(+0.22%) |
Dec 12, 2023 | 49.75 | 49.82 | 49.75 | 49.81 | 53,905 | +0.02(+0.04%) |
Dec 11, 2023 | 49.65 | 49.82 | 49.65 | 49.79 | 291,075 | +0.03(+0.06%) |
Dec 08, 2023 | 50.06 | 50.06 | 49.74 | 49.76 | 41,881 | -0.06(-0.12%) |
Dec 07, 2023 | 49.81 | 49.84 | 49.74 | 49.82 | 357,266 | +0.01(+0.02%) |
Dec 06, 2023 | 49.97 | 49.97 | 49.77 | 49.81 | 238,626 | +0.04(+0.08%) |
Dec 05, 2023 | 49.79 | 49.79 | 49.73 | 49.77 | 117,012 | +0.07(+0.13%) |
Dec 04, 2023 | 49.70 | 49.73 | 49.65 | 49.70 | 51,745 | +0.00(+0.01%) |
Dec 01, 2023 | 49.61 | 49.72 | 49.61 | 49.70 | 56,727 | +0.09(+0.17%) |
Nov 30, 2023 | 49.66 | 49.67 | 49.61 | 49.62 | 42,538 | -0.04(-0.09%) |
Nov 29, 2023 | 49.71 | 49.71 | 49.60 | 49.66 | 148,471 | +0.05(+0.10%) |
Nov 28, 2023 | 49.77 | 49.77 | 49.59 | 49.61 | 49,200 | -0.16(-0.32%) |
Nov 27, 2023 | 49.75 | 49.83 | 49.70 | 49.77 | 120,046 | +0.01(+0.01%) |
Nov 24, 2023 | 49.79 | 49.80 | 49.73 | 49.77 | 11,751 | -0.02(-0.05%) |
Nov 22, 2023 | 49.99 | 49.99 | 49.75 | 49.79 | 23,841 | +0.04(+0.08%) |
Nov 21, 2023 | 50.06 | 50.06 | 49.72 | 49.75 | 40,835 | +0.02(+0.04%) |
Nov 20, 2023 | 49.51 | 49.75 | 49.51 | 49.73 | 63,090 | +0.02(+0.04%) |
Nov 17, 2023 | 49.99 | 49.99 | 49.68 | 49.71 | 38,247 | -0.03(-0.06%) |
Nov 16, 2023 | 49.85 | 49.85 | 49.66 | 49.74 | 63,235 | +0.06(+0.12%) |
Nov 15, 2023 | 49.85 | 49.85 | 49.66 | 49.68 | 48,143 | -0.03(-0.06%) |
Nov 14, 2023 | 49.74 | 49.74 | 49.65 | 49.71 | 73,675 | +0.10(+0.20%) |
Nov 13, 2023 | 49.70 | 49.70 | 49.56 | 49.61 | 69,590 | +0.01(+0.02%) |
Nov 10, 2023 | 49.66 | 49.66 | 49.56 | 49.60 | 41,318 | -0.02(-0.04%) |
Nov 09, 2023 | 49.60 | 49.63 | 49.58 | 49.62 | 22,056 | -0.01(-0.02%) |
Nov 08, 2023 | 49.68 | 49.68 | 49.57 | 49.63 | 47,523 | +0.05(+0.09%) |
Nov 07, 2023 | 49.59 | 49.62 | 49.53 | 49.59 | 40,932 | +0.03(+0.07%) |
Nov 06, 2023 | 49.70 | 49.70 | 49.54 | 49.55 | 25,504 | -0.05(-0.11%) |
Nov 03, 2023 | 49.54 | 49.61 | 49.52 | 49.60 | 25,246 | +0.07(+0.14%) |
Nov 02, 2023 | 49.47 | 49.57 | 49.47 | 49.53 | 37,012 | +0.04(+0.09%) |