Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 50.55 | 50.72 | 50.06 | 50.16 | 2,178,193 | -0.29(-0.57%) |
Jan 30, 2024 | 50.42 | 50.46 | 50.22 | 50.45 | 955,588 | -0.14(-0.28%) |
Jan 29, 2024 | 50.37 | 50.63 | 50.24 | 50.59 | 2,052,380 | +0.23(+0.46%) |
Jan 26, 2024 | 50.29 | 50.46 | 50.29 | 50.36 | 1,096,475 | +0.18(+0.36%) |
Jan 25, 2024 | 50.21 | 50.22 | 49.95 | 50.18 | 1,233,484 | +0.10(+0.20%) |
Jan 24, 2024 | 50.37 | 50.39 | 50.04 | 50.08 | 1,936,482 | +0.41(+0.83%) |
Jan 23, 2024 | 49.48 | 49.71 | 49.45 | 49.67 | 1,690,071 | +0.03(+0.06%) |
Jan 22, 2024 | 49.54 | 49.77 | 49.54 | 49.64 | 1,610,763 | -0.01(-0.02%) |
Jan 19, 2024 | 49.32 | 49.67 | 49.18 | 49.65 | 1,821,107 | +0.26(+0.53%) |
Jan 18, 2024 | 49.23 | 49.41 | 49.10 | 49.39 | 1,653,551 | +0.43(+0.88%) |
Jan 17, 2024 | 48.82 | 48.99 | 48.68 | 48.96 | 2,438,481 | -0.60(-1.21%) |
Jan 16, 2024 | 49.74 | 49.84 | 49.45 | 49.56 | 3,863,475 | -0.87(-1.73%) |
Jan 12, 2024 | 50.65 | 50.77 | 50.38 | 50.43 | 1,396,506 | +0.16(+0.32%) |
Jan 11, 2024 | 50.40 | 50.44 | 49.85 | 50.27 | 2,646,457 | +0.05(+0.10%) |
Jan 10, 2024 | 50.20 | 50.29 | 50.10 | 50.22 | 936,202 | +0.18(+0.36%) |
Jan 09, 2024 | 50.12 | 50.16 | 49.97 | 50.04 | 945,394 | -0.50(-0.99%) |
Jan 08, 2024 | 50.08 | 50.58 | 50.08 | 50.54 | 3,065,207 | +0.33(+0.66%) |
Jan 05, 2024 | 50.16 | 50.59 | 50.07 | 50.21 | 1,448,134 | +0.06(+0.12%) |
Jan 04, 2024 | 50.02 | 50.39 | 50.02 | 50.15 | 1,164,356 | +0.06(+0.12%) |
Jan 03, 2024 | 50.04 | 50.24 | 49.88 | 50.09 | 1,868,076 | -0.33(-0.65%) |
Jan 02, 2024 | 50.29 | 50.66 | 50.29 | 50.42 | 1,855,577 | -0.62(-1.21%) |
Dec 29, 2023 | 51.04 | 51.19 | 50.90 | 51.04 | 1,309,622 | +0.06(+0.12%) |
Dec 28, 2023 | 51.13 | 51.27 | 50.98 | 50.98 | 899,001 | +0.00(+0.00%) |
Dec 27, 2023 | 50.62 | 51.02 | 50.62 | 50.98 | 2,012,075 | +0.24(+0.47%) |
Dec 26, 2023 | 50.46 | 51.05 | 50.46 | 50.74 | 1,062,178 | +0.29(+0.57%) |
Dec 22, 2023 | 50.38 | 50.56 | 50.30 | 50.45 | 2,406,026 | -0.01(-0.02%) |
Dec 21, 2023 | 50.20 | 50.46 | 50.09 | 50.46 | 1,821,368 | +0.84(+1.69%) |
Dec 20, 2023 | 50.22 | 50.27 | 49.58 | 49.62 | 1,524,195 | -0.67(-1.32%) |
Dec 19, 2023 | 50.08 | 50.29 | 50.06 | 50.29 | 1,679,165 | +0.49(+0.99%) |
Dec 18, 2023 | 49.89 | 49.89 | 49.62 | 49.79 | 1,907,887 | +0.13(+0.26%) |
Dec 15, 2023 | 49.95 | 50.03 | 49.66 | 49.66 | 1,582,422 | -0.45(-0.91%) |
Dec 14, 2023 | 50.01 | 50.27 | 49.94 | 50.12 | 2,979,692 | +0.45(+0.91%) |
Dec 13, 2023 | 48.94 | 49.67 | 48.70 | 49.66 | 2,185,361 | +0.69(+1.41%) |
Dec 12, 2023 | 48.93 | 48.97 | 48.65 | 48.97 | 1,676,201 | +0.05(+0.10%) |
Dec 11, 2023 | 48.69 | 48.94 | 48.69 | 48.93 | 2,724,542 | +0.14(+0.28%) |
Dec 08, 2023 | 48.54 | 48.86 | 48.53 | 48.79 | 2,489,435 | +0.07(+0.14%) |
Dec 07, 2023 | 48.64 | 48.80 | 48.43 | 48.72 | 1,849,733 | +0.22(+0.45%) |
Dec 06, 2023 | 48.91 | 48.92 | 48.49 | 48.50 | 2,211,705 | +0.06(+0.12%) |
Dec 05, 2023 | 48.41 | 48.56 | 48.31 | 48.44 | 1,539,557 | -0.19(-0.39%) |
Dec 04, 2023 | 48.64 | 48.81 | 48.50 | 48.63 | 1,866,824 | -0.42(-0.86%) |
Dec 01, 2023 | 48.50 | 49.08 | 48.48 | 49.05 | 2,315,811 | +0.43(+0.89%) |
Nov 30, 2023 | 48.71 | 48.72 | 48.42 | 48.62 | 2,288,249 | +0.00(+0.00%) |
Nov 29, 2023 | 48.63 | 48.77 | 48.54 | 48.62 | 1,361,204 | -0.02(-0.04%) |
Nov 28, 2023 | 48.50 | 48.74 | 48.40 | 48.64 | 1,585,889 | +0.13(+0.26%) |
Nov 27, 2023 | 48.50 | 48.55 | 48.38 | 48.51 | 1,740,338 | -0.18(-0.36%) |
Nov 24, 2023 | 48.43 | 48.69 | 48.43 | 48.69 | 798,399 | +0.29(+0.59%) |
Nov 22, 2023 | 48.40 | 48.44 | 48.17 | 48.40 | 1,174,831 | +0.05(+0.10%) |
Nov 21, 2023 | 48.55 | 48.58 | 48.29 | 48.35 | 896,401 | -0.23(-0.47%) |
Nov 20, 2023 | 48.27 | 48.63 | 48.27 | 48.58 | 1,642,846 | +0.31(+0.63%) |
Nov 17, 2023 | 48.12 | 48.29 | 48.04 | 48.27 | 1,349,669 | +0.45(+0.95%) |
Nov 16, 2023 | 47.76 | 47.99 | 47.66 | 47.82 | 2,578,764 | -0.17(-0.35%) |
Nov 15, 2023 | 48.05 | 48.24 | 47.96 | 47.99 | 1,642,599 | +0.05(+0.10%) |
Nov 14, 2023 | 47.46 | 47.98 | 47.46 | 47.94 | 2,372,554 | +1.18(+2.53%) |
Nov 13, 2023 | 46.50 | 46.83 | 46.41 | 46.76 | 1,484,353 | +0.09(+0.19%) |
Nov 10, 2023 | 46.35 | 46.67 | 46.12 | 46.67 | 1,157,601 | +0.29(+0.62%) |
Nov 09, 2023 | 46.81 | 46.93 | 46.36 | 46.38 | 3,662,419 | -0.15(-0.32%) |
Nov 08, 2023 | 46.58 | 46.71 | 46.39 | 46.53 | 1,636,933 | -0.11(-0.23%) |
Nov 07, 2023 | 46.58 | 46.74 | 46.45 | 46.64 | 3,089,834 | -0.30(-0.63%) |
Nov 06, 2023 | 47.09 | 47.11 | 46.83 | 46.93 | 3,983,838 | +0.00(+0.00%) |
Nov 03, 2023 | 46.73 | 47.06 | 46.73 | 46.93 | 3,379,455 | +0.65(+1.41%) |
Nov 02, 2023 | 46.11 | 46.31 | 45.99 | 46.28 | 2,351,896 | +0.94(+2.07%) |