Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.85 | 49.88 | 49.80 | 49.85 | 8,710 | +0.04(+0.09%) |
Jan 30, 2024 | 49.76 | 49.81 | 49.76 | 49.80 | 11,785 | +0.01(+0.02%) |
Jan 29, 2024 | 49.77 | 49.85 | 49.73 | 49.79 | 8,490 | +0.06(+0.12%) |
Jan 26, 2024 | 49.73 | 49.77 | 49.72 | 49.73 | 9,257 | +0.00(+0.01%) |
Jan 25, 2024 | 49.70 | 49.74 | 49.70 | 49.73 | 10,448 | +0.02(+0.05%) |
Jan 24, 2024 | 49.66 | 49.77 | 49.58 | 49.71 | 13,655 | +0.04(+0.07%) |
Jan 23, 2024 | 49.67 | 49.73 | 49.66 | 49.67 | 53,969 | +0.00(+0.01%) |
Jan 22, 2024 | 49.62 | 49.72 | 49.62 | 49.67 | 9,222 | -0.00(-0.01%) |
Jan 19, 2024 | 49.66 | 49.71 | 49.58 | 49.67 | 9,717 | +0.02(+0.05%) |
Jan 18, 2024 | 49.66 | 49.69 | 49.61 | 49.65 | 4,176 | +0.02(+0.04%) |
Jan 17, 2024 | 49.66 | 49.66 | 49.57 | 49.63 | 5,296 | -0.04(-0.08%) |
Jan 16, 2024 | 49.68 | 49.68 | 49.63 | 49.67 | 9,381 | -0.01(-0.02%) |
Jan 12, 2024 | 49.65 | 49.79 | 49.65 | 49.68 | 14,983 | +0.00(+0.01%) |
Jan 11, 2024 | 49.63 | 49.73 | 49.60 | 49.67 | 27,666 | +0.05(+0.09%) |
Jan 10, 2024 | 49.57 | 49.63 | 49.57 | 49.63 | 8,070 | +0.04(+0.08%) |
Jan 09, 2024 | 49.55 | 49.59 | 49.55 | 49.59 | 10,979 | +0.00(+0.01%) |
Jan 08, 2024 | 49.58 | 49.60 | 49.56 | 49.58 | 7,709 | +0.05(+0.11%) |
Jan 05, 2024 | 49.56 | 49.56 | 49.53 | 49.53 | 10,621 | -0.03(-0.06%) |
Jan 04, 2024 | 49.56 | 49.57 | 49.54 | 49.56 | 10,281 | +0.01(+0.02%) |
Jan 03, 2024 | 49.51 | 49.56 | 49.50 | 49.55 | 14,750 | +0.00(+0.00%) |
Jan 02, 2024 | 49.52 | 49.56 | 49.50 | 49.55 | 30,887 | +0.03(+0.07%) |
Dec 29, 2023 | 49.50 | 49.52 | 49.49 | 49.52 | 18,278 | +0.02(+0.05%) |
Dec 28, 2023 | 49.47 | 49.49 | 49.46 | 49.49 | 34,345 | +0.00(+0.01%) |
Dec 27, 2023 | 49.46 | 49.50 | 49.43 | 49.49 | 27,452 | +0.05(+0.10%) |
Dec 26, 2023 | 49.45 | 49.46 | 49.41 | 49.44 | 7,811 | +0.03(+0.06%) |
Dec 22, 2023 | 49.46 | 49.46 | 49.40 | 49.41 | 15,587 | -0.00(-0.01%) |
Dec 21, 2023 | 49.39 | 49.43 | 49.39 | 49.41 | 25,901 | +0.03(+0.05%) |
Dec 20, 2023 | 49.42 | 49.42 | 49.37 | 49.39 | 23,603 | +0.03(+0.06%) |
Dec 19, 2023 | 49.35 | 49.37 | 49.32 | 49.36 | 11,205 | +0.02(+0.05%) |
Dec 18, 2023 | 49.32 | 49.36 | 49.31 | 49.33 | 8,468 | +0.00(+0.00%) |
Dec 15, 2023 | 49.52 | 49.52 | 49.33 | 49.33 | 28,563 | -0.01(-0.03%) |
Dec 14, 2023 | 49.35 | 49.38 | 49.31 | 49.35 | 24,635 | +0.04(+0.09%) |
Dec 13, 2023 | 49.34 | 49.34 | 49.21 | 49.31 | 33,046 | +0.09(+0.19%) |
Dec 12, 2023 | 49.19 | 49.23 | 49.19 | 49.21 | 20,046 | +0.02(+0.05%) |
Dec 11, 2023 | 49.18 | 49.19 | 49.18 | 49.19 | 3,507 | +0.01(+0.03%) |
Dec 08, 2023 | 49.18 | 49.18 | 49.16 | 49.17 | 21,432 | -0.02(-0.04%) |
Dec 07, 2023 | 49.18 | 49.20 | 49.18 | 49.19 | 47,921 | -0.00(-0.01%) |
Dec 06, 2023 | 49.20 | 49.22 | 49.17 | 49.20 | 10,782 | +0.03(+0.06%) |
Dec 05, 2023 | 49.17 | 49.19 | 49.17 | 49.17 | 11,355 | +0.00(+0.01%) |
Dec 04, 2023 | 49.18 | 49.19 | 49.15 | 49.16 | 4,359 | +0.02(+0.05%) |
Dec 01, 2023 | 49.22 | 49.22 | 49.11 | 49.14 | 29,308 | +0.04(+0.07%) |
Nov 30, 2023 | 49.12 | 49.12 | 49.10 | 49.10 | 25,876 | +0.02(+0.04%) |
Nov 29, 2023 | 49.08 | 49.12 | 49.08 | 49.09 | 13,211 | +0.02(+0.04%) |
Nov 28, 2023 | 49.05 | 49.08 | 49.05 | 49.07 | 3,107 | +0.02(+0.04%) |
Nov 27, 2023 | 49.04 | 49.05 | 49.02 | 49.05 | 3,143 | +0.04(+0.09%) |
Nov 24, 2023 | 49.02 | 49.02 | 49.00 | 49.00 | 480 | +0.00(+0.01%) |
Nov 22, 2023 | 49.14 | 49.14 | 48.98 | 49.00 | 6,825 | +0.00(+0.00%) |
Nov 21, 2023 | 49.07 | 49.07 | 48.98 | 49.00 | 6,825 | +0.01(+0.03%) |
Nov 20, 2023 | 48.97 | 49.01 | 48.94 | 48.98 | 20,212 | +0.03(+0.07%) |
Nov 17, 2023 | 48.96 | 48.99 | 48.92 | 48.95 | 42,120 | +0.04(+0.08%) |
Nov 16, 2023 | 48.94 | 48.98 | 48.91 | 48.91 | 18,751 | +0.03(+0.06%) |
Nov 15, 2023 | 48.90 | 48.90 | 48.87 | 48.88 | 32,087 | +0.00(+0.00%) |
Nov 14, 2023 | 48.88 | 48.92 | 48.88 | 48.88 | 118,487 | +0.02(+0.04%) |
Nov 13, 2023 | 48.85 | 48.87 | 48.85 | 48.86 | 8,122 | +0.04(+0.08%) |
Nov 10, 2023 | 48.82 | 48.83 | 48.81 | 48.82 | 5,025 | +0.02(+0.04%) |
Nov 09, 2023 | 48.82 | 48.84 | 48.80 | 48.80 | 14,033 | -0.01(-0.03%) |
Nov 08, 2023 | 48.82 | 48.82 | 48.81 | 48.82 | 5,161 | +0.00(+0.01%) |
Nov 07, 2023 | 48.81 | 48.86 | 48.81 | 48.81 | 50,731 | -0.01(-0.02%) |
Nov 06, 2023 | 48.80 | 48.82 | 48.79 | 48.82 | 8,939 | +0.04(+0.08%) |
Nov 03, 2023 | 48.74 | 48.79 | 48.74 | 48.79 | 7,176 | +0.03(+0.06%) |
Nov 02, 2023 | 48.74 | 48.76 | 48.74 | 48.76 | 11,741 | +0.05(+0.10%) |