JSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	52.10	52.13	52.00	52.07	52.07	0.18%	26,140
Dec 2, 2024	52.15	52.15	51.97	51.97	51.97	-0.59%	76,366
Nov 29, 2024	52.28	52.31	52.27	52.28	52.00	0.15%	14,428
Nov 27, 2024	52.26	52.26	52.20	52.20	51.92	0.60%	122,923
Nov 26, 2024	51.87	52.04	51.79	51.89	51.61	-0.44%	80,296
Nov 25, 2024	52.06	52.17	52.06	52.12	51.84	0.40%	145,838
Nov 22, 2024	51.98	51.98	51.88	51.91	51.63	0.02%	189,591
Nov 21, 2024	51.92	51.98	51.88	51.90	51.62	-0.02%	64,568
Nov 20, 2024	51.86	51.96	51.86	51.91	51.63	-0.08%	557,527
Nov 19, 2024	51.92	52.00	51.92	51.95	51.67	0.13%	46,384
Nov 18, 2024	51.86	51.90	51.81	51.88	51.60	0.06%	61,887
Nov 15, 2024	51.68	51.98	51.67	51.85	51.57	0.07%	50,846
Nov 14, 2024	51.88	51.93	51.81	51.82	51.53	-0.07%	317,944
Nov 13, 2024	51.90	51.90	51.82	51.85	51.57	0.19%	28,595
Nov 12, 2024	51.82	51.87	51.75	51.75	51.47	-0.33%	29,935
Nov 11, 2024	51.84	51.97	51.80	51.92	51.64	-	16,464
Nov 8, 2024	51.98	51.99	51.91	51.92	51.64	-0.13%	21,256
Nov 7, 2024	51.86	52.05	51.81	51.99	51.71	0.52%	436,815
Nov 6, 2024	51.78	51.78	51.58	51.72	51.44	-0.17%	38,818
Nov 5, 2024	51.76	51.87	51.69	51.81	51.53	-0.06%	12,253
Nov 4, 2024	51.83	51.88	51.76	51.84	51.56	0.29%	51,928
Nov 1, 2024	51.82	51.88	51.69	51.69	51.41	-0.90%	59,543
Oct 31, 2024	52.15	52.26	52.04	52.16	51.60	0.08%	57,709
Oct 30, 2024	52.23	52.23	52.12	52.12	51.56	-0.21%	34,501
Oct 29, 2024	52.11	52.27	52.03	52.23	51.67	0.13%	23,354
Oct 28, 2024	52.16	52.25	52.10	52.16	51.60	-	60,057
Oct 25, 2024	52.30	52.30	52.11	52.16	51.60	-0.11%	164,731
Oct 24, 2024	52.16	52.34	52.16	52.22	51.66	0.06%	68,808
Oct 23, 2024	52.23	52.43	52.13	52.19	51.63	-0.15%	51,465
Oct 22, 2024	52.24	52.43	52.18	52.27	51.71	-0.07%	32,270
Oct 21, 2024	52.36	52.36	52.26	52.31	51.74	-0.29%	21,757
Oct 18, 2024	52.36	52.46	52.36	52.46	51.89	0.09%	24,874
Oct 17, 2024	52.38	52.46	52.32	52.41	51.85	-0.05%	32,043
Oct 16, 2024	52.40	52.48	52.40	52.44	51.87	0.12%	18,442
Oct 15, 2024	52.45	52.49	52.36	52.37	51.81	-0.02%	48,343
Oct 14, 2024	52.44	52.44	52.30	52.38	51.82	-0.04%	18,087
Oct 11, 2024	52.40	52.42	52.36	52.40	51.84	0.04%	22,441
Oct 10, 2024	52.36	52.43	52.31	52.38	51.82	0.10%	20,438
Oct 9, 2024	52.36	52.38	52.32	52.33	51.77	-0.10%	16,505
Oct 8, 2024	52.45	52.45	52.30	52.38	51.82	-0.02%	52,434
Oct 7, 2024	52.25	52.40	52.25	52.39	51.83	-0.06%	41,038
Oct 4, 2024	52.42	52.47	52.32	52.42	51.86	-0.42%	26,106
Oct 3, 2024	52.70	52.70	52.63	52.64	52.08	-0.08%	328,050
Oct 2, 2024	52.65	52.75	52.65	52.68	52.12	-0.06%	24,978
Oct 1, 2024	52.73	52.80	52.69	52.71	52.14	-0.50%	28,169
Sep 30, 2024	53.00	53.01	52.94	52.98	52.13	-0.05%	21,329
Sep 27, 2024	52.97	53.02	52.91	53.01	52.16	0.16%	47,959
Sep 26, 2024	52.96	52.99	52.86	52.92	52.07	-0.08%	22,855
Sep 25, 2024	52.98	52.99	52.95	52.97	52.12	-0.12%	43,112
Sep 24, 2024	52.95	53.06	52.86	53.03	52.18	0.13%	179,174
Sep 23, 2024	52.91	53.03	52.86	52.96	52.11	0.04%	57,157
Sep 20, 2024	52.90	52.98	52.87	52.94	52.09	-0.04%	17,211
Sep 19, 2024	52.90	53.00	52.87	52.96	52.11	0.06%	17,260
Sep 18, 2024	52.91	53.06	52.86	52.93	52.08	0.06%	42,528
Sep 17, 2024	52.89	52.96	52.88	52.90	52.05	-0.13%	21,369
Sep 16, 2024	52.86	52.97	52.83	52.97	52.12	0.08%	21,690
Sep 13, 2024	52.89	52.95	52.88	52.93	52.08	0.19%	103,877
Sep 12, 2024	52.82	52.87	52.77	52.83	51.98	-	65,126
Sep 11, 2024	52.81	52.89	52.75	52.83	51.98	-	49,072
Sep 10, 2024	52.74	52.87	52.69	52.83	51.98	0.17%	33,315
Sep 9, 2024	52.69	52.75	52.62	52.74	51.90	0.07%	32,664
Sep 6, 2024	52.65	52.75	52.56	52.71	51.86	0.22%	43,560
Sep 5, 2024	52.60	52.61	52.50	52.59	51.75	0.11%	43,126
Sep 4, 2024	52.45	52.58	52.38	52.53	51.69	0.19%	38,044
Sep 3, 2024	52.38	52.45	52.34	52.43	51.59	-0.23%	52,495
Aug 30, 2024	52.61	52.63	52.54	52.55	51.43	-0.08%	27,644
Aug 29, 2024	52.59	52.68	52.50	52.59	51.46	0.04%	62,372
Aug 28, 2024	52.52	52.60	52.48	52.57	51.44	-0.06%	82,135
Aug 27, 2024	52.64	52.70	52.48	52.60	51.47	-0.02%	21,280
Aug 26, 2024	52.55	52.85	52.54	52.61	51.48	0.03%	13,115
Aug 23, 2024	52.47	52.62	52.47	52.60	51.47	0.20%	14,341
Aug 22, 2024	52.50	52.56	52.39	52.49	51.37	-0.06%	62,950
Aug 21, 2024	52.47	52.63	52.43	52.52	51.40	0.21%	88,522
Aug 20, 2024	52.44	52.51	52.35	52.41	51.29	0.01%	24,098
Aug 19, 2024	52.28	52.45	52.28	52.41	51.28	0.18%	23,820
Aug 16, 2024	52.29	52.35	52.23	52.31	51.19	0.06%	23,536
Aug 15, 2024	52.14	52.31	52.14	52.28	51.16	-0.29%	22,566
Aug 14, 2024	52.40	52.45	52.39	52.43	51.31	0.19%	32,753
Aug 13, 2024	52.31	52.39	52.30	52.33	51.21	0.08%	14,001
Aug 12, 2024	52.14	52.32	52.14	52.29	51.17	0.15%	23,505
Aug 9, 2024	52.19	52.25	52.13	52.21	51.09	0.08%	55,298
Aug 8, 2024	52.03	52.18	52.03	52.17	51.05	-0.17%	90,510
Aug 7, 2024	52.23	52.26	52.10	52.26	51.14	0.04%	26,454
Aug 6, 2024	52.36	52.36	52.17	52.24	51.12	-0.19%	43,530
Aug 5, 2024	52.44	52.44	52.24	52.34	51.22	-0.32%	19,273
Aug 2, 2024	52.41	52.56	52.41	52.51	51.39	0.65%	20,570
Aug 1, 2024	52.08	52.21	52.08	52.17	51.05	-0.23%	12,439
Jul 31, 2024	52.19	52.31	52.16	52.29	50.90	0.17%	11,003
Jul 30, 2024	52.13	52.22	52.07	52.20	50.81	0.11%	17,656
Jul 29, 2024	52.12	52.18	52.08	52.15	50.76	0.03%	22,583
Jul 26, 2024	52.07	52.13	52.01	52.13	50.74	0.23%	19,166
Jul 25, 2024	51.94	52.03	51.94	52.01	50.62	-0.02%	45,432
Jul 24, 2024	52.01	52.09	51.96	52.02	50.63	0.02%	45,094
Jul 23, 2024	51.86	52.02	51.86	52.01	50.62	0.17%	138,883
Jul 22, 2024	51.85	51.94	51.85	51.92	50.54	-0.04%	48,905
Jul 19, 2024	51.93	51.95	51.92	51.94	50.56	-0.10%	5,632
Jul 18, 2024	51.92	52.05	51.92	51.99	50.60	-0.08%	14,760
Jul 17, 2024	51.95	52.04	51.93	52.03	50.64	0.04%	9,753
Jul 16, 2024	51.91	52.01	51.87	52.01	50.62	0.19%	20,184
Jul 15, 2024	51.97	51.98	51.87	51.91	50.53	-0.04%	223,300