Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.30 | 49.30 | 49.18 | 49.19 | 109,793 | +0.01(+0.02%) |
Jan 30, 2024 | 49.21 | 49.21 | 49.17 | 49.18 | 77,686 | +0.01(+0.02%) |
Jan 29, 2024 | 49.18 | 49.21 | 49.15 | 49.17 | 184,301 | -0.01(-0.01%) |
Jan 26, 2024 | 49.21 | 49.22 | 49.14 | 49.18 | 114,980 | +0.01(+0.02%) |
Jan 25, 2024 | 49.11 | 49.17 | 49.11 | 49.17 | 92,595 | +0.03(+0.06%) |
Jan 24, 2024 | 49.14 | 49.17 | 49.11 | 49.14 | 104,984 | +0.06(+0.12%) |
Jan 23, 2024 | 49.13 | 49.13 | 49.07 | 49.08 | 136,615 | -0.04(-0.09%) |
Jan 22, 2024 | 49.14 | 49.14 | 49.09 | 49.12 | 44,633 | +0.02(+0.03%) |
Jan 19, 2024 | 49.10 | 49.11 | 49.07 | 49.10 | 45,551 | +0.01(+0.03%) |
Jan 18, 2024 | 49.07 | 49.10 | 49.07 | 49.09 | 51,945 | +0.02(+0.03%) |
Jan 17, 2024 | 49.04 | 49.08 | 49.04 | 49.08 | 78,113 | +0.03(+0.06%) |
Jan 16, 2024 | 49.03 | 49.06 | 49.03 | 49.05 | 72,564 | +0.01(+0.02%) |
Jan 12, 2024 | 49.04 | 49.05 | 49.02 | 49.04 | 42,852 | +0.01(+0.02%) |
Jan 11, 2024 | 49.03 | 49.04 | 49.01 | 49.03 | 64,566 | +0.00(+0.00%) |
Jan 10, 2024 | 49.03 | 49.03 | 49.01 | 49.03 | 64,061 | +0.00(+0.01%) |
Jan 09, 2024 | 49.01 | 49.03 | 49.01 | 49.02 | 92,211 | +0.01(+0.02%) |
Jan 08, 2024 | 49.05 | 49.05 | 48.97 | 49.01 | 82,096 | +0.04(+0.09%) |
Jan 05, 2024 | 49.01 | 49.02 | 48.95 | 48.97 | 127,109 | -0.02(-0.04%) |
Jan 04, 2024 | 49.00 | 49.03 | 48.97 | 48.99 | 122,927 | +0.01(+0.03%) |
Jan 03, 2024 | 48.98 | 49.03 | 48.96 | 48.97 | 184,913 | +0.01(+0.02%) |
Jan 02, 2024 | 48.98 | 49.00 | 48.96 | 48.96 | 151,009 | +0.01(+0.02%) |
Dec 29, 2023 | 48.96 | 48.96 | 48.93 | 48.95 | 154,889 | -0.00(-0.01%) |
Dec 28, 2023 | 48.93 | 48.98 | 48.90 | 48.96 | 132,357 | +0.03(+0.07%) |
Dec 27, 2023 | 48.93 | 48.93 | 48.90 | 48.92 | 88,681 | +0.00(+0.00%) |
Dec 26, 2023 | 48.90 | 48.93 | 48.90 | 48.92 | 72,079 | +0.03(+0.06%) |
Dec 22, 2023 | 48.91 | 48.91 | 48.87 | 48.90 | 128,815 | -0.00(-0.01%) |
Dec 21, 2023 | 48.93 | 48.93 | 48.84 | 48.90 | 93,538 | +0.01(+0.02%) |
Dec 20, 2023 | 48.91 | 48.91 | 48.84 | 48.89 | 77,497 | +0.04(+0.09%) |
Dec 19, 2023 | 48.95 | 48.95 | 48.84 | 48.85 | 86,195 | -0.01(-0.03%) |
Dec 18, 2023 | 48.91 | 48.91 | 48.83 | 48.86 | 233,408 | +0.00(+0.01%) |
Dec 15, 2023 | 48.84 | 48.86 | 48.82 | 48.86 | 60,822 | +0.01(+0.03%) |
Dec 14, 2023 | 48.77 | 48.85 | 48.77 | 48.84 | 82,238 | +0.01(+0.01%) |
Dec 13, 2023 | 48.81 | 48.85 | 48.80 | 48.84 | 70,292 | +0.02(+0.03%) |
Dec 12, 2023 | 48.78 | 48.83 | 48.77 | 48.82 | 34,685 | +0.00(+0.01%) |
Dec 11, 2023 | 48.68 | 48.82 | 48.68 | 48.82 | 56,137 | +0.03(+0.07%) |
Dec 08, 2023 | 48.78 | 48.81 | 48.76 | 48.78 | 82,541 | -0.01(-0.02%) |
Dec 07, 2023 | 48.80 | 48.80 | 48.78 | 48.79 | 65,465 | +0.00(+0.01%) |
Dec 06, 2023 | 48.90 | 48.90 | 48.74 | 48.79 | 71,101 | +0.03(+0.07%) |
Dec 05, 2023 | 48.77 | 48.81 | 48.74 | 48.75 | 69,571 | -0.02(-0.04%) |
Dec 04, 2023 | 48.76 | 48.77 | 48.75 | 48.77 | 72,381 | +0.01(+0.03%) |
Dec 01, 2023 | 48.83 | 48.83 | 48.74 | 48.76 | 63,322 | +0.01(+0.03%) |
Nov 30, 2023 | 48.72 | 48.79 | 48.71 | 48.74 | 46,933 | +0.00(+0.00%) |
Nov 29, 2023 | 48.72 | 48.74 | 48.70 | 48.74 | 86,966 | +0.02(+0.04%) |
Nov 28, 2023 | 48.69 | 48.75 | 48.69 | 48.72 | 61,971 | -0.01(-0.02%) |
Nov 27, 2023 | 48.74 | 48.74 | 48.71 | 48.73 | 178,005 | +0.02(+0.04%) |
Nov 24, 2023 | 48.71 | 48.73 | 48.70 | 48.71 | 25,762 | +0.01(+0.02%) |
Nov 22, 2023 | 49.02 | 49.02 | 48.67 | 48.70 | 75,897 | -0.04(-0.09%) |
Nov 21, 2023 | 48.67 | 48.77 | 48.67 | 48.75 | 64,072 | +0.08(+0.16%) |
Nov 20, 2023 | 48.65 | 48.67 | 48.61 | 48.67 | 70,965 | +0.04(+0.08%) |
Nov 17, 2023 | 48.64 | 48.65 | 48.63 | 48.63 | 52,310 | -0.01(-0.02%) |
Nov 16, 2023 | 48.62 | 48.68 | 48.62 | 48.64 | 95,630 | +0.01(+0.02%) |
Nov 15, 2023 | 48.60 | 48.66 | 48.60 | 48.63 | 74,565 | +0.01(+0.03%) |
Nov 14, 2023 | 48.64 | 48.65 | 48.60 | 48.62 | 66,990 | +0.00(+0.01%) |
Nov 13, 2023 | 48.58 | 48.65 | 48.55 | 48.61 | 41,580 | -0.01(-0.02%) |
Nov 10, 2023 | 48.58 | 48.63 | 48.57 | 48.62 | 111,296 | +0.02(+0.05%) |
Nov 09, 2023 | 48.60 | 48.61 | 48.56 | 48.60 | 71,569 | +0.01(+0.02%) |
Nov 08, 2023 | 48.54 | 48.59 | 48.54 | 48.59 | 55,914 | +0.02(+0.05%) |
Nov 07, 2023 | 48.59 | 48.60 | 48.53 | 48.56 | 37,803 | -0.02(-0.04%) |
Nov 06, 2023 | 48.53 | 48.58 | 48.51 | 48.58 | 495,121 | +0.07(+0.14%) |
Nov 03, 2023 | 48.54 | 48.56 | 48.50 | 48.51 | 98,546 | -0.02(-0.04%) |
Nov 02, 2023 | 48.50 | 48.53 | 48.48 | 48.53 | 36,028 | +0.02(+0.04%) |