Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.61 | 49.62 | 49.60 | 49.62 | 5,376,625 | +0.03(+0.06%) |
Jan 30, 2024 | 49.59 | 49.60 | 49.58 | 49.59 | 3,773,691 | +0.01(+0.02%) |
Jan 29, 2024 | 49.58 | 49.58 | 49.57 | 49.58 | 3,353,431 | +0.01(+0.02%) |
Jan 26, 2024 | 49.56 | 49.57 | 49.56 | 49.57 | 4,823,896 | +0.00(+0.00%) |
Jan 25, 2024 | 49.56 | 49.57 | 49.55 | 49.57 | 6,112,148 | +0.04(+0.07%) |
Jan 24, 2024 | 49.52 | 49.54 | 49.52 | 49.53 | 4,388,627 | +0.01(+0.02%) |
Jan 23, 2024 | 49.52 | 49.53 | 49.52 | 49.52 | 3,372,692 | +0.00(+0.00%) |
Jan 22, 2024 | 49.51 | 49.52 | 49.51 | 49.52 | 10,544,906 | +0.01(+0.02%) |
Jan 19, 2024 | 49.50 | 49.51 | 49.50 | 49.51 | 3,689,813 | +0.01(+0.02%) |
Jan 18, 2024 | 49.49 | 49.50 | 49.49 | 49.50 | 5,370,906 | +0.03(+0.06%) |
Jan 17, 2024 | 49.47 | 49.48 | 49.47 | 49.47 | 4,655,252 | +0.00(+0.00%) |
Jan 16, 2024 | 49.46 | 49.47 | 49.45 | 49.47 | 4,506,019 | +0.02(+0.04%) |
Jan 12, 2024 | 49.46 | 49.46 | 49.45 | 49.45 | 2,890,822 | -0.01(-0.02%) |
Jan 11, 2024 | 49.45 | 49.46 | 49.44 | 49.46 | 6,551,048 | +0.04(+0.08%) |
Jan 10, 2024 | 49.43 | 49.43 | 49.42 | 49.42 | 3,538,854 | +0.01(+0.02%) |
Jan 09, 2024 | 49.41 | 49.42 | 49.41 | 49.41 | 2,542,354 | +0.00(+0.00%) |
Jan 08, 2024 | 49.40 | 49.41 | 49.40 | 49.41 | 3,494,947 | +0.00(+0.00%) |
Jan 05, 2024 | 49.41 | 49.41 | 49.40 | 49.41 | 5,126,014 | +0.01(+0.02%) |
Jan 04, 2024 | 49.39 | 49.40 | 49.38 | 49.40 | 2,792,534 | +0.03(+0.06%) |
Jan 03, 2024 | 49.38 | 49.38 | 49.37 | 49.37 | 3,700,817 | +0.00(+0.00%) |
Jan 02, 2024 | 49.37 | 49.38 | 49.37 | 49.37 | 5,442,454 | +0.02(+0.04%) |
Dec 29, 2023 | 49.35 | 49.37 | 49.35 | 49.35 | 6,399,823 | +0.00(+0.00%) |
Dec 28, 2023 | 49.36 | 49.36 | 49.35 | 49.35 | 4,047,658 | +0.03(+0.06%) |
Dec 27, 2023 | 49.33 | 49.34 | 49.32 | 49.32 | 4,018,833 | +0.00(+0.00%) |
Dec 26, 2023 | 49.32 | 49.33 | 49.32 | 49.32 | 4,753,794 | +0.00(+0.00%) |
Dec 22, 2023 | 49.33 | 49.34 | 49.32 | 49.32 | 5,679,553 | -0.00(-0.01%) |
Dec 21, 2023 | 49.32 | 49.33 | 49.31 | 49.33 | 6,548,129 | +0.03(+0.06%) |
Dec 20, 2023 | 49.31 | 49.31 | 49.29 | 49.30 | 3,975,848 | +0.00(+0.00%) |
Dec 19, 2023 | 49.29 | 49.30 | 49.29 | 49.30 | 4,010,815 | +0.01(+0.02%) |
Dec 18, 2023 | 49.28 | 49.30 | 49.28 | 49.29 | 4,406,815 | +0.02(+0.04%) |
Dec 15, 2023 | 49.27 | 49.28 | 49.27 | 49.27 | 13,223,751 | +0.00(+0.00%) |
Dec 14, 2023 | 49.28 | 49.29 | 49.27 | 49.27 | 24,880,786 | +0.01(+0.02%) |
Dec 13, 2023 | 49.25 | 49.27 | 49.25 | 49.26 | 5,614,834 | -0.01(-0.02%) |
Dec 12, 2023 | 49.25 | 49.27 | 49.24 | 49.27 | 5,053,319 | +0.04(+0.08%) |
Dec 11, 2023 | 49.24 | 49.24 | 49.23 | 49.23 | 3,311,699 | +0.00(+0.00%) |
Dec 08, 2023 | 49.23 | 49.23 | 49.22 | 49.23 | 8,526,015 | +0.01(+0.02%) |
Dec 07, 2023 | 49.24 | 49.24 | 49.22 | 49.22 | 4,941,354 | +0.00(+0.00%) |
Dec 06, 2023 | 49.22 | 49.22 | 49.21 | 49.22 | 4,011,343 | +0.01(+0.02%) |
Dec 05, 2023 | 49.21 | 49.22 | 49.21 | 49.21 | 6,352,510 | +0.00(+0.00%) |
Dec 04, 2023 | 49.20 | 49.22 | 49.20 | 49.21 | 5,557,506 | +0.01(+0.02%) |
Dec 01, 2023 | 49.20 | 49.21 | 49.20 | 49.20 | 4,556,479 | +0.00(+0.00%) |
Nov 30, 2023 | 49.20 | 49.21 | 49.20 | 49.20 | 4,060,194 | +0.03(+0.06%) |
Nov 29, 2023 | 49.17 | 49.18 | 49.17 | 49.17 | 4,303,551 | +0.00(+0.00%) |
Nov 28, 2023 | 49.17 | 49.17 | 49.16 | 49.17 | 3,743,056 | +0.01(+0.02%) |
Nov 27, 2023 | 49.17 | 49.17 | 49.16 | 49.16 | 3,889,302 | +0.01(+0.02%) |
Nov 24, 2023 | 49.16 | 49.16 | 49.15 | 49.15 | 2,496,804 | +0.01(+0.01%) |
Nov 22, 2023 | 49.14 | 49.15 | 49.14 | 49.15 | 3,987,316 | +0.03(+0.06%) |
Nov 21, 2023 | 49.13 | 49.13 | 49.12 | 49.12 | 5,980,429 | +0.00(+0.00%) |
Nov 20, 2023 | 49.11 | 49.12 | 49.11 | 49.12 | 4,887,032 | +0.01(+0.02%) |
Nov 17, 2023 | 49.12 | 49.12 | 49.10 | 49.11 | 3,775,468 | +0.00(+0.00%) |
Nov 16, 2023 | 49.10 | 49.11 | 49.10 | 49.11 | 4,005,979 | +0.03(+0.06%) |
Nov 15, 2023 | 49.08 | 49.09 | 49.08 | 49.08 | 5,208,180 | +0.00(+0.00%) |
Nov 14, 2023 | 49.10 | 49.10 | 49.08 | 49.08 | 4,357,697 | -0.01(-0.02%) |
Nov 13, 2023 | 49.09 | 49.09 | 49.08 | 49.09 | 3,582,432 | +0.03(+0.06%) |
Nov 10, 2023 | 49.07 | 49.08 | 49.06 | 49.06 | 4,625,332 | -0.01(-0.02%) |
Nov 09, 2023 | 49.08 | 49.08 | 49.06 | 49.07 | 3,093,351 | +0.03(+0.06%) |
Nov 08, 2023 | 49.05 | 49.05 | 49.04 | 49.04 | 2,988,595 | +0.00(+0.00%) |
Nov 07, 2023 | 49.04 | 49.04 | 49.03 | 49.04 | 3,702,031 | +0.00(+0.00%) |
Nov 06, 2023 | 49.03 | 49.04 | 49.02 | 49.04 | 4,720,832 | +0.02(+0.04%) |
Nov 03, 2023 | 49.01 | 49.02 | 49.01 | 49.02 | 4,869,360 | +0.01(+0.02%) |
Nov 02, 2023 | 49.01 | 49.02 | 49.01 | 49.01 | 10,635,492 | +0.01(+0.02%) |