JSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	52.11	52.27	52.03	52.23	52.23	0.13%	23,354
Oct 28, 2024	52.16	52.25	52.10	52.16	52.16	-	60,057
Oct 25, 2024	52.30	52.30	52.11	52.16	52.16	-0.11%	164,731
Oct 24, 2024	52.16	52.34	52.16	52.22	52.22	0.06%	68,808
Oct 23, 2024	52.23	52.43	52.13	52.19	52.19	-0.15%	51,465
Oct 22, 2024	52.24	52.43	52.18	52.27	52.27	-0.07%	32,270
Oct 21, 2024	52.36	52.36	52.26	52.31	52.31	-0.29%	21,757
Oct 18, 2024	52.36	52.46	52.36	52.46	52.46	0.09%	24,874
Oct 17, 2024	52.38	52.46	52.32	52.41	52.41	-0.05%	32,043
Oct 16, 2024	52.40	52.48	52.40	52.44	52.44	0.12%	18,442
Oct 15, 2024	52.45	52.49	52.36	52.37	52.37	-0.02%	48,343
Oct 14, 2024	52.44	52.44	52.30	52.38	52.38	-0.04%	18,087
Oct 11, 2024	52.40	52.42	52.36	52.40	52.40	0.04%	22,441
Oct 10, 2024	52.36	52.43	52.31	52.38	52.38	0.10%	20,438
Oct 9, 2024	52.36	52.38	52.32	52.33	52.33	-0.10%	16,505
Oct 8, 2024	52.45	52.45	52.30	52.38	52.38	-0.02%	52,434
Oct 7, 2024	52.25	52.40	52.25	52.39	52.39	-0.06%	41,038
Oct 4, 2024	52.42	52.47	52.32	52.42	52.42	-0.42%	26,106
Oct 3, 2024	52.70	52.70	52.63	52.64	52.64	-0.08%	328,050
Oct 2, 2024	52.65	52.75	52.65	52.68	52.68	-0.06%	24,978
Oct 1, 2024	52.73	52.80	52.69	52.71	52.71	-0.50%	28,169
Sep 30, 2024	53.00	53.01	52.94	52.98	52.69	-0.05%	21,329
Sep 27, 2024	52.97	53.02	52.91	53.01	52.72	0.16%	47,959
Sep 26, 2024	52.96	52.99	52.86	52.92	52.64	-0.08%	22,855
Sep 25, 2024	52.98	52.99	52.95	52.97	52.68	-0.12%	43,112
Sep 24, 2024	52.95	53.06	52.86	53.03	52.75	0.13%	179,174
Sep 23, 2024	52.91	53.03	52.86	52.96	52.68	0.04%	57,157
Sep 20, 2024	52.90	52.98	52.87	52.94	52.66	-0.04%	17,211
Sep 19, 2024	52.90	53.00	52.87	52.96	52.68	0.06%	17,260
Sep 18, 2024	52.91	53.06	52.86	52.93	52.65	0.06%	42,528
Sep 17, 2024	52.89	52.96	52.88	52.90	52.62	-0.13%	21,369
Sep 16, 2024	52.86	52.97	52.83	52.97	52.69	0.08%	21,690
Sep 13, 2024	52.89	52.95	52.88	52.93	52.65	0.19%	103,877
Sep 12, 2024	52.82	52.87	52.77	52.83	52.55	-	65,126
Sep 11, 2024	52.81	52.89	52.75	52.83	52.55	-	49,072
Sep 10, 2024	52.74	52.87	52.69	52.83	52.55	0.17%	33,315
Sep 9, 2024	52.69	52.75	52.62	52.74	52.46	0.07%	32,664
Sep 6, 2024	52.65	52.75	52.56	52.71	52.42	0.22%	43,560
Sep 5, 2024	52.60	52.61	52.50	52.59	52.31	0.11%	43,126
Sep 4, 2024	52.45	52.58	52.38	52.53	52.25	0.19%	38,044
Sep 3, 2024	52.38	52.45	52.34	52.43	52.15	-0.23%	52,495
Aug 30, 2024	52.61	52.63	52.54	52.55	51.98	-0.08%	27,644
Aug 29, 2024	52.59	52.68	52.50	52.59	52.02	0.04%	62,372
Aug 28, 2024	52.52	52.60	52.48	52.57	52.00	-0.06%	82,135
Aug 27, 2024	52.64	52.70	52.48	52.60	52.03	-0.02%	21,280
Aug 26, 2024	52.55	52.85	52.54	52.61	52.04	0.03%	13,115
Aug 23, 2024	52.47	52.62	52.47	52.60	52.03	0.20%	14,341
Aug 22, 2024	52.50	52.56	52.39	52.49	51.92	-0.06%	62,950
Aug 21, 2024	52.47	52.63	52.43	52.52	51.95	0.21%	88,522
Aug 20, 2024	52.44	52.51	52.35	52.41	51.84	0.01%	24,098
Aug 19, 2024	52.28	52.45	52.28	52.41	51.84	0.18%	23,820
Aug 16, 2024	52.29	52.35	52.23	52.31	51.75	0.06%	23,536
Aug 15, 2024	52.14	52.31	52.14	52.28	51.72	-0.29%	22,566
Aug 14, 2024	52.40	52.45	52.39	52.43	51.86	0.19%	32,753
Aug 13, 2024	52.31	52.39	52.30	52.33	51.77	0.08%	14,001
Aug 12, 2024	52.14	52.32	52.14	52.29	51.73	0.15%	23,505
Aug 9, 2024	52.19	52.25	52.13	52.21	51.65	0.08%	55,298
Aug 8, 2024	52.03	52.18	52.03	52.17	51.61	-0.17%	90,510
Aug 7, 2024	52.23	52.26	52.10	52.26	51.70	0.04%	26,454
Aug 6, 2024	52.36	52.36	52.17	52.24	51.68	-0.19%	43,530
Aug 5, 2024	52.44	52.44	52.24	52.34	51.78	-0.32%	19,273
Aug 2, 2024	52.41	52.56	52.41	52.51	51.94	0.65%	20,570
Aug 1, 2024	52.08	52.21	52.08	52.17	51.61	-0.23%	12,439
Jul 31, 2024	52.19	52.31	52.16	52.29	51.45	0.17%	11,003
Jul 30, 2024	52.13	52.22	52.07	52.20	51.36	0.11%	17,656
Jul 29, 2024	52.12	52.18	52.08	52.15	51.31	0.03%	22,583
Jul 26, 2024	52.07	52.13	52.01	52.13	51.29	0.23%	19,166
Jul 25, 2024	51.94	52.03	51.94	52.01	51.17	-0.02%	45,432
Jul 24, 2024	52.01	52.09	51.96	52.02	51.18	0.02%	45,094
Jul 23, 2024	51.86	52.02	51.86	52.01	51.17	0.17%	138,883
Jul 22, 2024	51.85	51.94	51.85	51.92	51.08	-0.04%	48,905
Jul 19, 2024	51.93	51.95	51.92	51.94	51.10	-0.10%	5,632
Jul 18, 2024	51.92	52.05	51.92	51.99	51.15	-0.08%	14,760
Jul 17, 2024	51.95	52.04	51.93	52.03	51.19	0.04%	9,753
Jul 16, 2024	51.91	52.01	51.87	52.01	51.17	0.19%	20,184
Jul 15, 2024	51.97	51.98	51.87	51.91	51.08	-0.04%	223,300
Jul 12, 2024	51.95	51.99	51.89	51.93	51.09	-0.06%	11,301
Jul 11, 2024	51.85	51.97	51.85	51.96	51.12	0.50%	17,759
Jul 10, 2024	51.70	51.75	51.70	51.70	50.87	-0.07%	20,007
Jul 9, 2024	51.66	51.75	51.65	51.74	50.91	0.04%	22,443
Jul 8, 2024	51.64	51.75	51.64	51.72	50.88	0.01%	19,720
Jul 5, 2024	51.69	51.75	51.60	51.71	50.88	0.21%	35,062
Jul 3, 2024	51.55	51.60	51.54	51.60	50.77	0.38%	7,606
Jul 2, 2024	51.43	51.45	51.35	51.41	50.58	0.07%	55,809
Jul 1, 2024	51.34	51.43	51.34	51.37	50.54	-0.75%	19,078
Jun 28, 2024	51.83	51.88	51.76	51.76	50.65	-0.14%	18,323
Jun 27, 2024	51.76	51.87	51.76	51.84	50.72	0.07%	9,902
Jun 26, 2024	51.77	51.80	51.72	51.80	50.68	-0.13%	21,768
Jun 25, 2024	51.78	51.88	51.77	51.87	50.75	0.02%	21,162
Jun 24, 2024	51.82	51.87	51.81	51.86	50.74	0.15%	8,369
Jun 21, 2024	51.85	51.91	51.72	51.78	50.66	-0.15%	28,669
Jun 20, 2024	51.79	51.88	51.69	51.86	50.74	-	28,713
Jun 18, 2024	51.81	51.87	51.75	51.86	50.74	0.17%	12,200
Jun 17, 2024	51.70	51.79	51.70	51.77	50.65	-	20,658
Jun 14, 2024	51.77	51.83	51.77	51.77	50.65	-0.02%	9,554
Jun 13, 2024	51.72	51.86	51.72	51.78	50.66	0.25%	18,201
Jun 12, 2024	51.69	51.86	51.65	51.65	50.54	0.23%	9,932
Jun 11, 2024	51.49	51.57	51.43	51.53	50.42	0.17%	72,179
Jun 10, 2024	51.47	51.51	51.43	51.44	50.33	0.02%	14,269
Jun 7, 2024	51.45	51.50	51.42	51.43	50.32	-0.29%	9,494