Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.61 | 49.64 | 49.61 | 49.62 | 6,410,556 | +0.02(+0.04%) |
Jan 30, 2024 | 49.61 | 49.62 | 49.60 | 49.60 | 3,983,615 | +0.01(+0.02%) |
Jan 29, 2024 | 49.60 | 49.61 | 49.59 | 49.59 | 3,459,549 | +0.01(+0.02%) |
Jan 26, 2024 | 49.57 | 49.59 | 49.57 | 49.58 | 3,086,305 | +0.01(+0.02%) |
Jan 25, 2024 | 49.55 | 49.58 | 49.55 | 49.57 | 2,993,801 | +0.04(+0.08%) |
Jan 24, 2024 | 49.54 | 49.55 | 49.53 | 49.53 | 4,009,467 | +0.00(+0.00%) |
Jan 23, 2024 | 49.54 | 49.54 | 49.52 | 49.53 | 3,643,021 | +0.01(+0.02%) |
Jan 22, 2024 | 49.52 | 49.53 | 49.51 | 49.52 | 4,387,994 | +0.01(+0.02%) |
Jan 19, 2024 | 49.51 | 49.52 | 49.50 | 49.51 | 3,755,896 | +0.00(+0.00%) |
Jan 18, 2024 | 49.50 | 49.51 | 49.50 | 49.51 | 3,403,348 | +0.03(+0.06%) |
Jan 17, 2024 | 49.49 | 49.50 | 49.48 | 49.48 | 3,218,602 | -0.02(-0.04%) |
Jan 16, 2024 | 49.50 | 49.52 | 49.50 | 49.50 | 3,461,250 | +0.00(+0.00%) |
Jan 12, 2024 | 49.49 | 49.51 | 49.49 | 49.50 | 4,420,786 | +0.04(+0.08%) |
Jan 11, 2024 | 49.45 | 49.47 | 49.44 | 49.46 | 4,512,430 | +0.05(+0.10%) |
Jan 10, 2024 | 49.42 | 49.44 | 49.41 | 49.41 | 2,610,094 | +0.00(+0.00%) |
Jan 09, 2024 | 49.40 | 49.42 | 49.40 | 49.41 | 4,132,080 | +0.02(+0.04%) |
Jan 08, 2024 | 49.39 | 49.41 | 49.39 | 49.39 | 3,225,466 | +0.01(+0.02%) |
Jan 05, 2024 | 49.38 | 49.40 | 49.37 | 49.38 | 3,145,247 | +0.00(+0.00%) |
Jan 04, 2024 | 49.38 | 49.39 | 49.37 | 49.38 | 3,232,017 | +0.01(+0.02%) |
Jan 03, 2024 | 49.37 | 49.38 | 49.36 | 49.37 | 4,273,638 | +0.01(+0.02%) |
Jan 02, 2024 | 49.37 | 49.38 | 49.36 | 49.36 | 3,869,864 | +0.00(+0.00%) |
Dec 29, 2023 | 49.35 | 49.37 | 49.35 | 49.36 | 5,034,178 | +0.01(+0.02%) |
Dec 28, 2023 | 49.35 | 49.36 | 49.34 | 49.35 | 5,177,893 | +0.02(+0.03%) |
Dec 27, 2023 | 49.32 | 49.34 | 49.31 | 49.33 | 3,757,382 | +0.02(+0.04%) |
Dec 26, 2023 | 49.30 | 49.31 | 49.29 | 49.31 | 4,279,772 | +0.01(+0.02%) |
Dec 22, 2023 | 49.30 | 49.31 | 49.28 | 49.30 | 5,513,190 | +0.01(+0.02%) |
Dec 21, 2023 | 49.29 | 49.30 | 49.28 | 49.29 | 4,519,901 | +0.03(+0.06%) |
Dec 20, 2023 | 49.25 | 49.27 | 49.24 | 49.27 | 13,980,021 | +0.03(+0.06%) |
Dec 19, 2023 | 49.23 | 49.25 | 49.23 | 49.24 | 4,861,311 | +0.02(+0.04%) |
Dec 18, 2023 | 49.26 | 49.26 | 49.21 | 49.22 | 5,149,386 | +0.00(+0.00%) |
Dec 15, 2023 | 49.22 | 49.24 | 49.21 | 49.22 | 4,401,900 | +0.00(+0.00%) |
Dec 14, 2023 | 49.20 | 49.23 | 49.20 | 49.22 | 11,621,072 | +0.03(+0.06%) |
Dec 13, 2023 | 49.14 | 49.19 | 49.13 | 49.19 | 4,617,137 | +0.07(+0.14%) |
Dec 12, 2023 | 49.12 | 49.13 | 49.10 | 49.12 | 3,860,660 | +0.02(+0.04%) |
Dec 11, 2023 | 49.11 | 49.12 | 49.10 | 49.10 | 2,866,245 | +0.00(+0.00%) |
Dec 08, 2023 | 49.10 | 49.11 | 49.09 | 49.10 | 3,618,914 | -0.01(-0.02%) |
Dec 07, 2023 | 49.11 | 49.12 | 49.10 | 49.11 | 2,759,007 | +0.02(+0.04%) |
Dec 06, 2023 | 49.11 | 49.11 | 49.09 | 49.09 | 3,124,230 | +0.00(+0.00%) |
Dec 05, 2023 | 49.07 | 49.09 | 49.07 | 49.09 | 3,297,228 | +0.03(+0.06%) |
Dec 04, 2023 | 49.06 | 49.07 | 49.06 | 49.06 | 6,597,952 | +0.00(+0.00%) |
Dec 01, 2023 | 49.06 | 49.06 | 49.03 | 49.06 | 4,545,806 | +0.04(+0.08%) |
Nov 30, 2023 | 49.02 | 49.04 | 49.01 | 49.02 | 7,631,853 | +0.01(+0.02%) |
Nov 29, 2023 | 49.01 | 49.02 | 49.00 | 49.01 | 7,642,280 | +0.02(+0.04%) |
Nov 28, 2023 | 48.96 | 48.99 | 48.96 | 48.99 | 2,802,228 | +0.03(+0.06%) |
Nov 27, 2023 | 48.94 | 48.96 | 48.94 | 48.96 | 2,461,849 | +0.04(+0.08%) |
Nov 24, 2023 | 48.94 | 48.95 | 48.92 | 48.92 | 1,046,229 | -0.01(-0.02%) |
Nov 22, 2023 | 48.92 | 48.93 | 48.91 | 48.93 | 3,109,873 | +0.03(+0.06%) |
Nov 21, 2023 | 48.90 | 48.93 | 48.90 | 48.90 | 2,999,513 | +0.01(+0.02%) |
Nov 20, 2023 | 48.89 | 48.90 | 48.88 | 48.89 | 2,979,529 | +0.02(+0.04%) |
Nov 17, 2023 | 48.87 | 48.88 | 48.86 | 48.87 | 4,250,490 | -0.01(-0.02%) |
Nov 16, 2023 | 48.87 | 48.89 | 48.87 | 48.88 | 3,930,907 | +0.02(+0.04%) |
Nov 15, 2023 | 48.85 | 48.86 | 48.84 | 48.86 | 4,868,744 | +0.01(+0.02%) |
Nov 14, 2023 | 48.83 | 48.85 | 48.83 | 48.85 | 3,229,418 | +0.05(+0.10%) |
Nov 13, 2023 | 48.79 | 48.80 | 48.78 | 48.80 | 2,885,337 | +0.03(+0.06%) |
Nov 10, 2023 | 48.79 | 48.80 | 48.78 | 48.78 | 2,294,996 | +0.01(+0.02%) |
Nov 09, 2023 | 48.78 | 48.79 | 48.77 | 48.77 | 2,700,806 | +0.00(+0.00%) |
Nov 08, 2023 | 48.77 | 48.78 | 48.77 | 48.77 | 3,480,609 | +0.01(+0.02%) |
Nov 07, 2023 | 48.76 | 48.77 | 48.75 | 48.76 | 3,847,469 | +0.02(+0.04%) |
Nov 06, 2023 | 48.75 | 48.77 | 48.74 | 48.74 | 16,679,736 | -0.01(-0.02%) |
Nov 03, 2023 | 48.74 | 48.76 | 48.73 | 48.75 | 5,374,200 | +0.04(+0.08%) |
Nov 02, 2023 | 48.71 | 48.73 | 48.71 | 48.71 | 4,918,233 | +0.02(+0.04%) |