Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 51.51 | 51.56 | 51.42 | 51.48 | 24,287 | +0.02(+0.04%) |
Jan 30, 2024 | 51.43 | 51.46 | 51.43 | 51.46 | 23,884 | +0.04(+0.08%) |
Jan 29, 2024 | 51.46 | 51.48 | 51.38 | 51.42 | 32,108 | +0.01(+0.02%) |
Jan 26, 2024 | 51.50 | 51.50 | 51.39 | 51.41 | 25,183 | -0.01(-0.02%) |
Jan 25, 2024 | 51.48 | 51.48 | 51.38 | 51.42 | 37,731 | +0.07(+0.13%) |
Jan 24, 2024 | 51.44 | 51.44 | 51.34 | 51.35 | 16,150 | -0.04(-0.08%) |
Jan 23, 2024 | 51.37 | 51.39 | 51.33 | 51.39 | 42,329 | +0.06(+0.11%) |
Jan 22, 2024 | 51.33 | 51.33 | 51.27 | 51.33 | 53,571 | +0.07(+0.13%) |
Jan 19, 2024 | 51.31 | 51.31 | 51.25 | 51.26 | 44,217 | +0.02(+0.04%) |
Jan 18, 2024 | 51.29 | 51.31 | 51.23 | 51.24 | 40,809 | -0.01(-0.02%) |
Jan 17, 2024 | 51.21 | 51.29 | 51.21 | 51.25 | 27,726 | +0.02(+0.05%) |
Jan 16, 2024 | 51.20 | 51.26 | 51.18 | 51.23 | 23,236 | -0.01(-0.03%) |
Jan 12, 2024 | 51.13 | 51.24 | 51.13 | 51.24 | 51,145 | +0.09(+0.17%) |
Jan 11, 2024 | 51.24 | 51.25 | 51.15 | 51.15 | 60,536 | +0.01(+0.02%) |
Jan 10, 2024 | 51.20 | 51.22 | 51.14 | 51.14 | 17,115 | -0.02(-0.04%) |
Jan 09, 2024 | 51.10 | 51.16 | 51.05 | 51.16 | 30,348 | +0.07(+0.13%) |
Jan 08, 2024 | 51.19 | 51.19 | 51.09 | 51.09 | 20,718 | +0.00(+0.00%) |
Jan 05, 2024 | 51.12 | 51.12 | 51.05 | 51.09 | 21,812 | -0.01(-0.02%) |
Jan 04, 2024 | 51.02 | 51.11 | 51.02 | 51.10 | 68,432 | +0.07(+0.13%) |
Jan 03, 2024 | 51.05 | 51.08 | 51.03 | 51.04 | 22,066 | -0.03(-0.06%) |
Jan 02, 2024 | 50.92 | 51.06 | 50.92 | 51.06 | 34,332 | +0.08(+0.16%) |
Dec 29, 2023 | 51.04 | 51.04 | 50.98 | 50.98 | 16,575 | +0.01(+0.03%) |
Dec 28, 2023 | 50.95 | 51.03 | 50.95 | 50.97 | 11,876 | -0.02(-0.04%) |
Dec 27, 2023 | 51.05 | 51.05 | 50.95 | 50.99 | 25,599 | +0.10(+0.20%) |
Dec 26, 2023 | 50.88 | 50.96 | 50.86 | 50.88 | 24,170 | -0.04(-0.09%) |
Dec 22, 2023 | 51.09 | 51.09 | 50.88 | 50.93 | 44,997 | +0.03(+0.07%) |
Dec 21, 2023 | 50.87 | 50.94 | 50.86 | 50.89 | 28,938 | -0.05(-0.10%) |
Dec 20, 2023 | 50.88 | 50.94 | 50.88 | 50.94 | 22,481 | +0.02(+0.04%) |
Dec 19, 2023 | 50.84 | 50.92 | 50.84 | 50.92 | 55,903 | +0.07(+0.13%) |
Dec 18, 2023 | 50.88 | 50.88 | 50.84 | 50.85 | 17,142 | +0.00(+0.00%) |
Dec 15, 2023 | 50.82 | 50.85 | 50.82 | 50.85 | 35,838 | +0.07(+0.13%) |
Dec 14, 2023 | 50.86 | 50.86 | 50.78 | 50.79 | 58,941 | -0.07(-0.13%) |
Dec 13, 2023 | 50.81 | 50.85 | 50.75 | 50.85 | 46,488 | +0.11(+0.21%) |
Dec 12, 2023 | 50.74 | 50.79 | 50.74 | 50.75 | 31,415 | +0.05(+0.10%) |
Dec 11, 2023 | 50.84 | 50.84 | 50.70 | 50.70 | 392,470 | -0.10(-0.19%) |
Dec 08, 2023 | 50.78 | 50.80 | 50.67 | 50.80 | 209,843 | +0.10(+0.19%) |
Dec 07, 2023 | 50.80 | 50.81 | 50.69 | 50.70 | 31,300 | -0.02(-0.04%) |
Dec 06, 2023 | 50.83 | 50.83 | 50.72 | 50.72 | 33,150 | +0.00(+0.00%) |
Dec 05, 2023 | 50.78 | 50.78 | 50.72 | 50.72 | 41,947 | +0.00(+0.00%) |
Dec 04, 2023 | 50.68 | 50.74 | 50.68 | 50.72 | 39,858 | +0.00(+0.00%) |
Dec 01, 2023 | 50.68 | 50.75 | 50.68 | 50.72 | 16,725 | +0.07(+0.14%) |
Nov 30, 2023 | 50.68 | 50.71 | 50.65 | 50.65 | 17,315 | -0.16(-0.32%) |
Nov 29, 2023 | 50.67 | 50.81 | 50.62 | 50.81 | 312,517 | +0.16(+0.31%) |
Nov 28, 2023 | 50.65 | 50.66 | 50.62 | 50.66 | 31,190 | +0.03(+0.06%) |
Nov 27, 2023 | 50.64 | 50.64 | 50.59 | 50.63 | 38,929 | +0.04(+0.08%) |
Nov 24, 2023 | 50.60 | 50.60 | 50.46 | 50.59 | 15,612 | -0.06(-0.11%) |
Nov 22, 2023 | 50.59 | 50.65 | 50.54 | 50.65 | 85,368 | -0.05(-0.10%) |
Nov 21, 2023 | 50.57 | 50.70 | 50.48 | 50.70 | 457,614 | +0.13(+0.25%) |
Nov 20, 2023 | 50.48 | 50.57 | 50.48 | 50.57 | 37,076 | +0.03(+0.06%) |
Nov 17, 2023 | 50.52 | 50.57 | 50.48 | 50.54 | 31,158 | -0.01(-0.02%) |
Nov 16, 2023 | 50.49 | 50.55 | 50.49 | 50.55 | 18,638 | +0.05(+0.10%) |
Nov 15, 2023 | 50.50 | 50.50 | 50.45 | 50.50 | 18,236 | +0.06(+0.11%) |
Nov 14, 2023 | 50.47 | 50.47 | 50.42 | 50.45 | 13,128 | +0.03(+0.06%) |
Nov 13, 2023 | 50.35 | 50.47 | 50.35 | 50.41 | 95,667 | +0.14(+0.27%) |
Nov 10, 2023 | 50.45 | 50.45 | 50.27 | 50.28 | 34,227 | -0.08(-0.16%) |
Nov 09, 2023 | 50.40 | 50.43 | 50.36 | 50.36 | 31,158 | +0.06(+0.11%) |
Nov 08, 2023 | 50.41 | 50.41 | 50.29 | 50.30 | 38,805 | -0.11(-0.22%) |
Nov 07, 2023 | 50.33 | 50.41 | 50.33 | 50.41 | 27,964 | +0.07(+0.13%) |
Nov 06, 2023 | 50.41 | 50.41 | 50.31 | 50.35 | 21,446 | +0.03(+0.06%) |
Nov 03, 2023 | 50.37 | 50.37 | 50.30 | 50.32 | 51,864 | -0.03(-0.06%) |
Nov 02, 2023 | 50.36 | 50.36 | 50.31 | 50.35 | 140,492 | +0.01(+0.02%) |