Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.63 | 50.71 | 50.48 | 50.66 | 4,920,813 | +0.14(+0.28%) |
Jan 30, 2024 | 50.56 | 50.58 | 50.45 | 50.52 | 3,498,242 | -0.02(-0.05%) |
Jan 29, 2024 | 50.55 | 50.55 | 50.50 | 50.54 | 3,250,514 | +0.08(+0.16%) |
Jan 26, 2024 | 50.50 | 50.50 | 50.45 | 50.46 | 2,378,388 | -0.05(-0.10%) |
Jan 25, 2024 | 50.49 | 50.52 | 50.45 | 50.51 | 3,849,313 | +0.14(+0.27%) |
Jan 24, 2024 | 50.49 | 50.51 | 50.38 | 50.38 | 2,330,545 | -0.02(-0.04%) |
Jan 23, 2024 | 50.43 | 50.43 | 50.36 | 50.40 | 2,488,663 | -0.01(-0.02%) |
Jan 22, 2024 | 50.45 | 50.45 | 50.41 | 50.41 | 3,823,957 | +0.03(+0.07%) |
Jan 19, 2024 | 50.39 | 50.39 | 50.32 | 50.37 | 1,781,349 | -0.02(-0.05%) |
Jan 18, 2024 | 50.42 | 50.44 | 50.37 | 50.40 | 2,833,273 | +0.02(+0.05%) |
Jan 17, 2024 | 50.37 | 50.39 | 50.34 | 50.37 | 3,481,924 | -0.11(-0.22%) |
Jan 16, 2024 | 50.54 | 50.60 | 50.46 | 50.48 | 3,532,299 | -0.14(-0.28%) |
Jan 12, 2024 | 50.60 | 50.67 | 50.56 | 50.63 | 3,002,926 | +0.11(+0.22%) |
Jan 11, 2024 | 50.36 | 50.52 | 50.36 | 50.51 | 2,483,930 | +0.18(+0.35%) |
Jan 10, 2024 | 50.40 | 50.41 | 50.34 | 50.34 | 1,756,381 | +0.01(+0.02%) |
Jan 09, 2024 | 50.29 | 50.35 | 50.27 | 50.33 | 3,192,112 | +0.02(+0.04%) |
Jan 08, 2024 | 50.25 | 50.37 | 50.25 | 50.31 | 2,151,531 | +0.09(+0.18%) |
Jan 05, 2024 | 50.19 | 50.35 | 50.19 | 50.22 | 2,950,817 | -0.03(-0.06%) |
Jan 04, 2024 | 50.26 | 50.27 | 50.22 | 50.25 | 3,613,753 | -0.05(-0.10%) |
Jan 03, 2024 | 50.27 | 50.33 | 50.22 | 50.30 | 2,014,670 | -0.02(-0.04%) |
Jan 02, 2024 | 50.33 | 50.37 | 50.31 | 50.32 | 1,993,116 | -0.14(-0.28%) |
Dec 29, 2023 | 50.45 | 50.47 | 50.42 | 50.46 | 1,600,301 | +0.02(+0.05%) |
Dec 28, 2023 | 50.45 | 50.45 | 50.41 | 50.44 | 1,792,523 | -0.02(-0.04%) |
Dec 27, 2023 | 50.40 | 50.47 | 50.36 | 50.45 | 11,089,842 | +0.10(+0.21%) |
Dec 26, 2023 | 50.32 | 50.36 | 50.29 | 50.35 | 1,745,742 | +0.03(+0.06%) |
Dec 22, 2023 | 50.35 | 50.39 | 50.30 | 50.32 | 2,709,397 | +0.01(+0.03%) |
Dec 21, 2023 | 50.37 | 50.37 | 50.28 | 50.31 | 2,811,381 | +0.06(+0.12%) |
Dec 20, 2023 | 50.26 | 50.27 | 50.19 | 50.25 | 4,998,194 | +0.09(+0.19%) |
Dec 19, 2023 | 50.16 | 50.20 | 50.14 | 50.15 | 2,394,888 | +0.02(+0.05%) |
Dec 18, 2023 | 50.16 | 50.19 | 50.13 | 50.13 | 4,997,442 | -0.01(-0.03%) |
Dec 15, 2023 | 50.20 | 50.20 | 50.12 | 50.14 | 3,610,490 | -0.06(-0.13%) |
Dec 14, 2023 | 50.21 | 50.28 | 50.18 | 50.21 | 6,412,303 | +0.12(+0.24%) |
Dec 13, 2023 | 49.74 | 50.12 | 49.73 | 50.09 | 3,937,488 | +0.39(+0.79%) |
Dec 12, 2023 | 49.64 | 49.71 | 49.61 | 49.70 | 8,142,669 | +0.07(+0.14%) |
Dec 11, 2023 | 49.63 | 49.64 | 49.56 | 49.63 | 3,802,832 | -0.01(-0.02%) |
Dec 08, 2023 | 49.65 | 49.70 | 49.63 | 49.64 | 2,788,391 | -0.14(-0.28%) |
Dec 07, 2023 | 49.74 | 49.81 | 49.73 | 49.77 | 4,620,804 | +0.04(+0.08%) |
Dec 06, 2023 | 49.74 | 49.77 | 49.73 | 49.73 | 3,188,355 | +0.00(+0.00%) |
Dec 05, 2023 | 49.68 | 49.75 | 49.67 | 49.73 | 9,251,159 | +0.09(+0.19%) |
Dec 04, 2023 | 49.69 | 49.70 | 49.61 | 49.64 | 4,172,242 | -0.09(-0.19%) |
Dec 01, 2023 | 49.53 | 49.74 | 49.52 | 49.73 | 4,563,896 | +0.19(+0.38%) |
Nov 30, 2023 | 49.58 | 49.58 | 49.50 | 49.55 | 3,913,740 | -0.05(-0.11%) |
Nov 29, 2023 | 49.56 | 49.63 | 49.55 | 49.60 | 6,201,803 | +0.14(+0.29%) |
Nov 28, 2023 | 49.31 | 49.48 | 49.31 | 49.46 | 4,331,857 | +0.15(+0.30%) |
Nov 27, 2023 | 49.25 | 49.32 | 49.22 | 49.31 | 4,987,790 | +0.11(+0.22%) |
Nov 24, 2023 | 49.23 | 49.23 | 49.20 | 49.20 | 685,781 | -0.06(-0.12%) |
Nov 22, 2023 | 49.25 | 49.27 | 49.20 | 49.26 | 1,463,181 | +0.05(+0.10%) |
Nov 21, 2023 | 49.19 | 49.23 | 49.19 | 49.21 | 2,105,473 | +0.05(+0.10%) |
Nov 20, 2023 | 49.13 | 49.19 | 49.11 | 49.17 | 4,074,647 | +0.04(+0.08%) |
Nov 17, 2023 | 49.16 | 49.16 | 49.10 | 49.13 | 2,777,170 | +0.00(+0.01%) |
Nov 16, 2023 | 49.10 | 49.14 | 49.09 | 49.12 | 3,923,422 | +0.13(+0.27%) |
Nov 15, 2023 | 49.02 | 49.03 | 48.96 | 48.99 | 4,237,394 | -0.11(-0.22%) |
Nov 14, 2023 | 49.05 | 49.11 | 49.05 | 49.10 | 3,964,909 | +0.31(+0.64%) |
Nov 13, 2023 | 48.72 | 48.79 | 48.71 | 48.78 | 2,094,416 | +0.01(+0.02%) |
Nov 10, 2023 | 48.79 | 48.82 | 48.74 | 48.77 | 4,287,755 | +0.07(+0.14%) |
Nov 09, 2023 | 48.84 | 48.85 | 48.70 | 48.71 | 7,095,549 | -0.12(-0.24%) |
Nov 08, 2023 | 48.79 | 48.87 | 48.79 | 48.82 | 4,807,145 | -0.01(-0.02%) |
Nov 07, 2023 | 48.78 | 48.87 | 48.76 | 48.83 | 2,676,521 | +0.09(+0.18%) |
Nov 06, 2023 | 48.81 | 48.83 | 48.74 | 48.75 | 4,463,865 | -0.12(-0.24%) |
Nov 03, 2023 | 48.90 | 48.96 | 48.84 | 48.86 | 11,253,535 | +0.15(+0.30%) |
Nov 02, 2023 | 48.75 | 48.76 | 48.69 | 48.72 | 3,287,930 | +0.07(+0.14%) |