Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.66 | 49.71 | 49.65 | 49.67 | 691,875 | +0.04(+0.09%) |
Jan 30, 2024 | 49.63 | 49.65 | 49.60 | 49.63 | 1,021,023 | +0.00(+0.00%) |
Jan 29, 2024 | 49.61 | 49.64 | 49.61 | 49.63 | 482,331 | +0.03(+0.06%) |
Jan 26, 2024 | 49.60 | 49.62 | 49.60 | 49.60 | 710,313 | -0.02(-0.04%) |
Jan 25, 2024 | 49.59 | 49.63 | 49.59 | 49.62 | 587,713 | +0.06(+0.12%) |
Jan 24, 2024 | 49.60 | 49.60 | 49.56 | 49.56 | 672,280 | +0.00(+0.00%) |
Jan 23, 2024 | 49.55 | 49.57 | 49.53 | 49.56 | 1,151,948 | +0.02(+0.04%) |
Jan 22, 2024 | 49.57 | 49.57 | 49.53 | 49.54 | 1,046,084 | +0.01(+0.01%) |
Jan 19, 2024 | 49.53 | 49.54 | 49.52 | 49.53 | 775,449 | -0.02(-0.04%) |
Jan 18, 2024 | 49.56 | 49.56 | 49.55 | 49.55 | 526,944 | +0.05(+0.10%) |
Jan 17, 2024 | 49.52 | 49.52 | 49.49 | 49.51 | 661,415 | -0.03(-0.07%) |
Jan 16, 2024 | 49.57 | 49.57 | 49.53 | 49.54 | 683,110 | -0.03(-0.06%) |
Jan 12, 2024 | 49.55 | 49.58 | 49.55 | 49.57 | 763,393 | +0.04(+0.07%) |
Jan 11, 2024 | 49.47 | 49.54 | 49.47 | 49.53 | 680,348 | +0.07(+0.15%) |
Jan 10, 2024 | 49.46 | 49.48 | 49.46 | 49.46 | 608,236 | +0.02(+0.03%) |
Jan 09, 2024 | 49.44 | 49.45 | 49.43 | 49.45 | 787,330 | +0.00(+0.00%) |
Jan 08, 2024 | 49.41 | 49.47 | 49.41 | 49.45 | 819,882 | +0.04(+0.08%) |
Jan 05, 2024 | 49.38 | 49.44 | 49.38 | 49.41 | 1,119,040 | -0.00(-0.01%) |
Jan 04, 2024 | 49.40 | 49.41 | 49.40 | 49.41 | 589,050 | +0.01(+0.02%) |
Jan 03, 2024 | 49.38 | 49.40 | 49.38 | 49.40 | 734,008 | +0.00(+0.00%) |
Jan 02, 2024 | 49.40 | 49.42 | 49.39 | 49.40 | 1,007,631 | -0.04(-0.08%) |
Dec 29, 2023 | 49.39 | 49.44 | 49.39 | 49.44 | 882,693 | +0.04(+0.09%) |
Dec 28, 2023 | 49.41 | 49.42 | 49.39 | 49.40 | 854,510 | -0.01(-0.02%) |
Dec 27, 2023 | 49.37 | 49.41 | 49.37 | 49.41 | 851,047 | +0.05(+0.11%) |
Dec 26, 2023 | 49.36 | 49.37 | 49.33 | 49.35 | 670,283 | -0.00(-0.01%) |
Dec 22, 2023 | 49.36 | 49.36 | 49.34 | 49.35 | 718,769 | -0.19(-0.38%) |
Dec 21, 2023 | 49.54 | 49.56 | 49.54 | 49.55 | 868,801 | +0.04(+0.07%) |
Dec 20, 2023 | 49.48 | 49.52 | 49.48 | 49.51 | 842,775 | +0.03(+0.06%) |
Dec 19, 2023 | 49.47 | 49.50 | 49.47 | 49.48 | 886,379 | +0.02(+0.05%) |
Dec 18, 2023 | 49.47 | 49.49 | 49.45 | 49.45 | 1,368,335 | -0.01(-0.01%) |
Dec 15, 2023 | 49.47 | 49.48 | 49.45 | 49.46 | 1,322,253 | -0.03(-0.07%) |
Dec 14, 2023 | 49.48 | 49.52 | 49.48 | 49.49 | 1,340,430 | +0.04(+0.09%) |
Dec 13, 2023 | 49.32 | 49.46 | 49.32 | 49.45 | 971,193 | +0.14(+0.28%) |
Dec 12, 2023 | 49.29 | 49.32 | 49.28 | 49.31 | 620,791 | +0.04(+0.08%) |
Dec 11, 2023 | 49.26 | 49.28 | 49.26 | 49.27 | 702,044 | +0.02(+0.03%) |
Dec 08, 2023 | 49.29 | 49.30 | 49.26 | 49.26 | 803,391 | -0.05(-0.11%) |
Dec 07, 2023 | 49.31 | 49.33 | 49.29 | 49.31 | 777,295 | +0.03(+0.07%) |
Dec 06, 2023 | 49.31 | 49.31 | 49.27 | 49.28 | 1,052,823 | -0.01(-0.02%) |
Dec 05, 2023 | 49.27 | 49.31 | 49.27 | 49.29 | 7,715,027 | +0.02(+0.04%) |
Dec 04, 2023 | 49.26 | 49.29 | 49.25 | 49.27 | 1,153,294 | -0.01(-0.02%) |
Dec 01, 2023 | 49.21 | 49.29 | 49.21 | 49.28 | 635,195 | -0.12(-0.23%) |
Nov 30, 2023 | 49.41 | 49.41 | 49.39 | 49.40 | 769,678 | -0.02(-0.05%) |
Nov 29, 2023 | 49.41 | 49.44 | 49.41 | 49.42 | 761,855 | +0.04(+0.08%) |
Nov 28, 2023 | 49.32 | 49.38 | 49.32 | 49.38 | 582,486 | +0.05(+0.10%) |
Nov 27, 2023 | 49.30 | 49.34 | 49.30 | 49.33 | 951,385 | +0.03(+0.06%) |
Nov 24, 2023 | 49.28 | 49.30 | 49.28 | 49.30 | 377,319 | +0.02(+0.04%) |
Nov 22, 2023 | 49.29 | 49.30 | 49.27 | 49.28 | 854,505 | +0.00(+0.00%) |
Nov 21, 2023 | 49.25 | 49.28 | 49.25 | 49.28 | 1,347,283 | +0.05(+0.10%) |
Nov 20, 2023 | 49.23 | 49.25 | 49.23 | 49.23 | 976,182 | +0.00(+0.00%) |
Nov 17, 2023 | 49.24 | 49.24 | 49.22 | 49.23 | 948,345 | -0.01(-0.02%) |
Nov 16, 2023 | 49.24 | 49.25 | 49.23 | 49.24 | 905,992 | +0.06(+0.12%) |
Nov 15, 2023 | 49.18 | 49.19 | 49.18 | 49.18 | 909,995 | -0.04(-0.08%) |
Nov 14, 2023 | 49.19 | 49.25 | 49.19 | 49.22 | 919,308 | +0.09(+0.18%) |
Nov 13, 2023 | 49.11 | 49.14 | 49.10 | 49.13 | 1,121,324 | +0.04(+0.08%) |
Nov 10, 2023 | 49.11 | 49.12 | 49.09 | 49.09 | 991,156 | +0.02(+0.04%) |
Nov 09, 2023 | 49.11 | 49.12 | 49.07 | 49.07 | 1,439,300 | -0.02(-0.04%) |
Nov 08, 2023 | 49.09 | 49.11 | 49.09 | 49.09 | 1,089,111 | +0.01(+0.01%) |
Nov 07, 2023 | 49.10 | 49.11 | 49.09 | 49.09 | 1,408,229 | +0.01(+0.02%) |
Nov 06, 2023 | 49.10 | 49.12 | 49.07 | 49.08 | 1,360,019 | -0.04(-0.09%) |
Nov 03, 2023 | 49.08 | 49.13 | 49.08 | 49.12 | 978,228 | +0.06(+0.13%) |
Nov 02, 2023 | 49.03 | 49.07 | 49.03 | 49.05 | 1,813,504 | +0.03(+0.07%) |