Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.06 | 51.19 | 51.06 | 51.06 | 297 | +0.09(+0.18%) |
Jan 30, 2024 | 50.91 | 50.98 | 50.86 | 50.98 | 2,285 | +0.04(+0.08%) |
Jan 29, 2024 | 50.93 | 50.94 | 50.93 | 50.93 | 1,020 | +0.17(+0.33%) |
Jan 26, 2024 | 50.75 | 50.77 | 50.75 | 50.77 | 1,597 | -0.06(-0.12%) |
Jan 25, 2024 | 50.80 | 50.83 | 50.80 | 50.83 | 714 | +0.17(+0.34%) |
Jan 24, 2024 | 50.77 | 50.77 | 50.65 | 50.66 | 6,497 | -0.07(-0.14%) |
Jan 23, 2024 | 50.66 | 50.73 | 50.64 | 50.73 | 3,507 | -0.04(-0.09%) |
Jan 22, 2024 | 50.79 | 50.81 | 50.77 | 50.77 | 1,105 | +0.10(+0.19%) |
Jan 19, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 0 | +0.04(+0.07%) |
Jan 18, 2024 | 50.63 | 50.64 | 50.63 | 50.64 | 617 | -0.05(-0.10%) |
Jan 17, 2024 | 50.72 | 50.72 | 50.69 | 50.69 | 511 | -0.12(-0.24%) |
Jan 16, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 2 | -0.33(-0.64%) |
Jan 12, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 0 | +0.12(+0.23%) |
Jan 11, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 3 | +0.26(+0.51%) |
Jan 10, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 0 | -0.03(-0.06%) |
Jan 09, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | +0.05(+0.10%) |
Jan 08, 2024 | 50.77 | 50.79 | 50.74 | 50.74 | 595 | +0.23(+0.45%) |
Jan 05, 2024 | 50.69 | 50.69 | 50.52 | 50.52 | 429 | -0.09(-0.18%) |
Jan 04, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 3 | -0.13(-0.26%) |
Jan 03, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 29 | -0.07(-0.14%) |
Jan 02, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 7 | -0.31(-0.60%) |
Dec 29, 2023 | 51.19 | 51.19 | 51.12 | 51.12 | 977 | -0.07(-0.14%) |
Dec 28, 2023 | 51.25 | 51.25 | 51.19 | 51.19 | 1,514 | -0.08(-0.15%) |
Dec 27, 2023 | 51.27 | 51.27 | 51.27 | 51.27 | 37 | +0.37(+0.73%) |
Dec 26, 2023 | 50.90 | 50.90 | 50.90 | 50.90 | 0 | +0.09(+0.18%) |
Dec 22, 2023 | 50.80 | 50.84 | 50.79 | 50.81 | 1,438 | -0.00(-0.01%) |
Dec 21, 2023 | 50.81 | 50.81 | 50.81 | 50.81 | 124 | +0.07(+0.14%) |
Dec 20, 2023 | 50.74 | 50.74 | 50.74 | 50.74 | 2 | +0.16(+0.31%) |
Dec 19, 2023 | 50.58 | 50.58 | 50.58 | 50.58 | 0 | +0.02(+0.05%) |
Dec 18, 2023 | 50.61 | 50.62 | 50.56 | 50.56 | 3,171 | -0.06(-0.13%) |
Dec 15, 2023 | 50.62 | 50.62 | 50.62 | 50.62 | 102 | -0.07(-0.13%) |
Dec 14, 2023 | 50.69 | 50.69 | 50.69 | 50.69 | 1 | +0.40(+0.80%) |
Dec 13, 2023 | 50.29 | 50.29 | 50.29 | 50.29 | 0 | +0.67(+1.34%) |
Dec 12, 2023 | 49.62 | 49.62 | 49.62 | 49.62 | 0 | +0.19(+0.37%) |
Dec 11, 2023 | 49.44 | 49.44 | 49.44 | 49.44 | 77 | +0.00(+0.01%) |
Dec 08, 2023 | 49.43 | 49.43 | 49.43 | 49.43 | 102 | -0.15(-0.30%) |
Dec 07, 2023 | 49.58 | 49.58 | 49.58 | 49.58 | 40 | +0.02(+0.03%) |
Dec 06, 2023 | 49.56 | 49.56 | 49.56 | 49.56 | 60 | +0.12(+0.25%) |
Dec 05, 2023 | 49.44 | 49.44 | 49.44 | 49.44 | 7 | +0.22(+0.44%) |
Dec 04, 2023 | 49.22 | 49.22 | 49.22 | 49.22 | 0 | -0.14(-0.29%) |
Dec 01, 2023 | 49.37 | 49.37 | 49.37 | 49.37 | 0 | +0.39(+0.79%) |
Nov 30, 2023 | 48.98 | 48.98 | 48.98 | 48.98 | 0 | -0.11(-0.23%) |
Nov 29, 2023 | 49.03 | 49.09 | 49.03 | 49.09 | 438 | +0.26(+0.53%) |
Nov 28, 2023 | 48.84 | 48.84 | 48.84 | 48.84 | 0 | +0.14(+0.29%) |
Nov 27, 2023 | 48.69 | 48.69 | 48.69 | 48.69 | 0 | +0.24(+0.49%) |
Nov 24, 2023 | 48.46 | 48.46 | 48.46 | 48.46 | 0 | -0.11(-0.23%) |
Nov 22, 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 0 | +0.16(+0.32%) |
Nov 21, 2023 | 48.41 | 48.41 | 48.41 | 48.41 | 0 | +0.05(+0.10%) |
Nov 20, 2023 | 48.36 | 48.36 | 48.36 | 48.36 | 2 | +0.13(+0.27%) |
Nov 17, 2023 | 48.23 | 48.23 | 48.23 | 48.23 | 0 | +0.07(+0.15%) |
Nov 16, 2023 | 48.16 | 48.16 | 48.16 | 48.16 | 1 | +0.29(+0.60%) |
Nov 15, 2023 | 47.87 | 47.87 | 47.87 | 47.87 | 6 | -0.16(-0.32%) |
Nov 14, 2023 | 48.03 | 48.03 | 48.03 | 48.03 | 1 | +0.51(+1.06%) |
Nov 13, 2023 | 47.52 | 47.52 | 47.52 | 47.52 | 0 | -0.11(-0.23%) |
Nov 10, 2023 | 47.65 | 47.65 | 47.63 | 47.63 | 117 | +0.03(+0.06%) |
Nov 09, 2023 | 47.63 | 47.63 | 47.60 | 47.60 | 206 | -0.23(-0.47%) |
Nov 08, 2023 | 47.83 | 47.83 | 47.83 | 47.83 | 0 | +0.09(+0.20%) |
Nov 07, 2023 | 47.71 | 47.73 | 47.71 | 47.73 | 231 | +0.18(+0.38%) |
Nov 06, 2023 | 47.55 | 47.55 | 47.55 | 47.55 | 6 | -0.26(-0.54%) |
Nov 03, 2023 | 47.81 | 47.81 | 47.81 | 47.81 | 102 | +0.27(+0.57%) |
Nov 02, 2023 | 47.50 | 47.54 | 47.50 | 47.54 | 315 | +0.37(+0.79%) |