Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.76 | 56.88 | 56.09 | 56.11 | 1,168,974 | -0.97(-1.69%) |
Jan 30, 2024 | 57.06 | 57.13 | 56.96 | 57.07 | 709,495 | -0.04(-0.07%) |
Jan 29, 2024 | 56.68 | 57.14 | 56.62 | 57.11 | 853,643 | +0.47(+0.83%) |
Jan 26, 2024 | 56.63 | 56.82 | 56.53 | 56.64 | 670,761 | -0.03(-0.05%) |
Jan 25, 2024 | 56.63 | 56.72 | 56.37 | 56.67 | 774,251 | +0.29(+0.51%) |
Jan 24, 2024 | 56.74 | 56.79 | 56.33 | 56.38 | 965,149 | +0.01(+0.02%) |
Jan 23, 2024 | 56.37 | 56.39 | 56.14 | 56.37 | 702,570 | +0.11(+0.19%) |
Jan 22, 2024 | 56.23 | 56.44 | 56.14 | 56.27 | 1,112,757 | +0.24(+0.43%) |
Jan 19, 2024 | 55.55 | 56.06 | 55.38 | 56.03 | 1,238,373 | +0.69(+1.24%) |
Jan 18, 2024 | 55.11 | 55.39 | 54.86 | 55.34 | 606,306 | +0.47(+0.85%) |
Jan 17, 2024 | 54.82 | 54.91 | 54.57 | 54.87 | 2,640,483 | -0.34(-0.61%) |
Jan 16, 2024 | 55.26 | 55.39 | 54.98 | 55.21 | 1,041,818 | -0.24(-0.43%) |
Jan 12, 2024 | 55.59 | 55.73 | 55.28 | 55.45 | 786,599 | +0.02(+0.04%) |
Jan 11, 2024 | 55.58 | 55.61 | 54.93 | 55.43 | 782,447 | -0.06(-0.11%) |
Jan 10, 2024 | 55.22 | 55.57 | 55.14 | 55.49 | 872,145 | +0.29(+0.52%) |
Jan 09, 2024 | 55.00 | 55.32 | 54.89 | 55.20 | 568,503 | -0.12(-0.22%) |
Jan 08, 2024 | 54.56 | 55.32 | 54.53 | 55.32 | 817,765 | +0.82(+1.50%) |
Jan 05, 2024 | 54.41 | 54.79 | 54.34 | 54.50 | 1,021,813 | +0.06(+0.11%) |
Jan 04, 2024 | 54.50 | 54.82 | 54.40 | 54.44 | 751,637 | -0.13(-0.24%) |
Jan 03, 2024 | 54.87 | 54.87 | 54.51 | 54.57 | 1,035,048 | -0.57(-1.03%) |
Jan 02, 2024 | 55.13 | 55.31 | 54.90 | 55.14 | 1,339,795 | -0.36(-0.65%) |
Dec 29, 2023 | 55.71 | 55.76 | 55.30 | 55.50 | 1,226,165 | -0.24(-0.43%) |
Dec 28, 2023 | 55.75 | 55.83 | 55.68 | 55.74 | 888,574 | +0.06(+0.11%) |
Dec 27, 2023 | 55.61 | 55.75 | 55.53 | 55.68 | 1,269,158 | +0.07(+0.13%) |
Dec 26, 2023 | 55.36 | 55.72 | 55.36 | 55.61 | 1,551,543 | +0.29(+0.52%) |
Dec 22, 2023 | 55.31 | 55.53 | 55.10 | 55.32 | 1,112,688 | +0.12(+0.22%) |
Dec 21, 2023 | 55.02 | 55.22 | 54.73 | 55.20 | 771,104 | +0.59(+1.08%) |
Dec 20, 2023 | 55.33 | 55.57 | 54.58 | 54.61 | 900,133 | -0.81(-1.46%) |
Dec 19, 2023 | 55.13 | 55.44 | 55.12 | 55.42 | 723,205 | +0.40(+0.72%) |
Dec 18, 2023 | 54.91 | 55.13 | 54.91 | 55.02 | 1,542,196 | +0.22(+0.40%) |
Dec 15, 2023 | 54.82 | 54.94 | 54.63 | 54.80 | 973,289 | -0.06(-0.11%) |
Dec 14, 2023 | 54.79 | 55.08 | 54.55 | 54.86 | 1,440,872 | +0.30(+0.55%) |
Dec 13, 2023 | 53.74 | 54.58 | 53.67 | 54.56 | 989,412 | +0.84(+1.56%) |
Dec 12, 2023 | 53.45 | 53.73 | 53.30 | 53.72 | 1,417,227 | +0.22(+0.41%) |
Dec 11, 2023 | 53.24 | 53.51 | 53.19 | 53.50 | 783,009 | +0.22(+0.41%) |
Dec 08, 2023 | 52.96 | 53.34 | 52.92 | 53.28 | 783,796 | +0.25(+0.47%) |
Dec 07, 2023 | 52.84 | 53.08 | 52.79 | 53.03 | 627,024 | +0.41(+0.78%) |
Dec 06, 2023 | 53.08 | 53.11 | 52.59 | 52.63 | 685,455 | -0.20(-0.39%) |
Dec 05, 2023 | 52.70 | 52.95 | 52.66 | 52.83 | 622,579 | -0.08(-0.15%) |
Dec 04, 2023 | 52.74 | 52.95 | 52.63 | 52.91 | 706,823 | -0.22(-0.41%) |
Dec 01, 2023 | 52.59 | 53.16 | 52.53 | 53.13 | 1,353,782 | +0.45(+0.85%) |
Nov 30, 2023 | 52.60 | 52.71 | 52.34 | 52.68 | 1,162,061 | +0.22(+0.42%) |
Nov 29, 2023 | 52.67 | 52.89 | 52.42 | 52.46 | 1,056,775 | +0.04(+0.08%) |
Nov 28, 2023 | 52.34 | 52.60 | 52.26 | 52.42 | 759,732 | +0.01(+0.02%) |
Nov 27, 2023 | 52.42 | 52.50 | 52.34 | 52.41 | 688,512 | -0.08(-0.15%) |
Nov 24, 2023 | 52.41 | 52.49 | 52.40 | 52.49 | 269,295 | +0.08(+0.15%) |
Nov 22, 2023 | 52.37 | 52.55 | 52.28 | 52.41 | 693,248 | +0.21(+0.40%) |
Nov 21, 2023 | 52.22 | 52.25 | 52.06 | 52.21 | 549,752 | -0.16(-0.30%) |
Nov 20, 2023 | 51.96 | 52.44 | 51.93 | 52.36 | 923,238 | +0.41(+0.78%) |
Nov 17, 2023 | 51.93 | 52.01 | 51.78 | 51.96 | 739,753 | +0.12(+0.23%) |
Nov 16, 2023 | 51.77 | 51.89 | 51.59 | 51.84 | 724,268 | -0.01(-0.02%) |
Nov 15, 2023 | 51.89 | 52.10 | 51.75 | 51.85 | 1,268,849 | +0.13(+0.25%) |
Nov 14, 2023 | 51.33 | 51.85 | 51.28 | 51.72 | 759,340 | +1.15(+2.28%) |
Nov 13, 2023 | 50.45 | 50.71 | 50.37 | 50.57 | 861,061 | -0.07(-0.14%) |
Nov 10, 2023 | 50.10 | 50.65 | 49.91 | 50.64 | 1,160,594 | +0.75(+1.51%) |
Nov 09, 2023 | 50.45 | 50.45 | 49.82 | 49.88 | 653,124 | -0.42(-0.83%) |
Nov 08, 2023 | 50.39 | 50.43 | 50.04 | 50.30 | 660,740 | -0.02(-0.04%) |
Nov 07, 2023 | 50.14 | 50.38 | 50.02 | 50.32 | 648,107 | +0.16(+0.32%) |
Nov 06, 2023 | 50.21 | 50.28 | 49.92 | 50.16 | 878,241 | +0.02(+0.04%) |
Nov 03, 2023 | 49.85 | 50.32 | 49.85 | 50.14 | 816,822 | +0.57(+1.14%) |
Nov 02, 2023 | 49.09 | 49.59 | 49.09 | 49.58 | 977,848 | +0.95(+1.96%) |