Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.97 | 59.16 | 58.33 | 58.35 | 6,049,757 | -0.41(-0.70%) |
Jan 30, 2024 | 58.71 | 58.80 | 58.54 | 58.76 | 157,559 | -0.04(-0.07%) |
Jan 29, 2024 | 58.48 | 58.80 | 58.35 | 58.80 | 57,677 | +0.30(+0.51%) |
Jan 26, 2024 | 58.53 | 58.58 | 58.38 | 58.50 | 370,506 | +0.26(+0.45%) |
Jan 25, 2024 | 58.30 | 58.30 | 57.86 | 58.24 | 109,024 | +0.16(+0.28%) |
Jan 24, 2024 | 58.37 | 58.39 | 58.01 | 58.08 | 189,325 | +0.40(+0.69%) |
Jan 23, 2024 | 57.51 | 57.68 | 57.37 | 57.68 | 386,069 | -0.11(-0.19%) |
Jan 22, 2024 | 57.77 | 57.93 | 57.68 | 57.79 | 88,659 | +0.22(+0.38%) |
Jan 19, 2024 | 57.31 | 57.58 | 57.07 | 57.57 | 242,243 | +0.21(+0.37%) |
Jan 18, 2024 | 57.06 | 57.37 | 56.97 | 57.36 | 124,227 | +0.56(+0.99%) |
Jan 17, 2024 | 56.68 | 56.82 | 56.46 | 56.80 | 155,713 | -0.53(-0.92%) |
Jan 16, 2024 | 57.63 | 57.63 | 57.20 | 57.33 | 142,462 | -0.93(-1.60%) |
Jan 12, 2024 | 58.42 | 58.53 | 58.16 | 58.26 | 77,171 | +0.22(+0.38%) |
Jan 11, 2024 | 58.22 | 58.27 | 57.50 | 58.04 | 85,131 | +0.01(+0.02%) |
Jan 10, 2024 | 58.05 | 58.19 | 57.84 | 58.03 | 101,823 | +0.40(+0.69%) |
Jan 09, 2024 | 57.72 | 57.73 | 57.56 | 57.63 | 118,186 | -0.47(-0.81%) |
Jan 08, 2024 | 57.74 | 58.16 | 57.65 | 58.10 | 283,476 | +0.57(+0.99%) |
Jan 05, 2024 | 57.56 | 58.10 | 57.21 | 57.53 | 3,805,378 | -0.13(-0.23%) |
Jan 04, 2024 | 57.48 | 57.91 | 57.47 | 57.66 | 80,440 | +0.17(+0.30%) |
Jan 03, 2024 | 57.35 | 57.60 | 57.13 | 57.49 | 96,716 | -0.35(-0.61%) |
Jan 02, 2024 | 57.86 | 58.09 | 57.78 | 57.84 | 83,110 | -0.60(-1.03%) |
Dec 29, 2023 | 58.59 | 58.69 | 58.39 | 58.44 | 625,268 | -0.03(-0.05%) |
Dec 28, 2023 | 59.21 | 59.21 | 58.39 | 58.47 | 239,174 | -0.11(-0.19%) |
Dec 27, 2023 | 58.27 | 58.63 | 58.27 | 58.58 | 52,388 | +0.31(+0.53%) |
Dec 26, 2023 | 58.11 | 58.39 | 58.07 | 58.27 | 300,811 | +0.18(+0.31%) |
Dec 22, 2023 | 58.24 | 58.24 | 57.91 | 58.09 | 336,901 | +0.13(+0.22%) |
Dec 21, 2023 | 57.82 | 58.13 | 57.56 | 57.96 | 94,588 | +0.91(+1.60%) |
Dec 20, 2023 | 57.77 | 57.79 | 57.04 | 57.05 | 974,199 | -0.54(-0.94%) |
Dec 19, 2023 | 57.61 | 57.64 | 57.47 | 57.59 | 60,512 | +0.38(+0.66%) |
Dec 18, 2023 | 57.32 | 57.33 | 57.01 | 57.21 | 64,197 | +0.17(+0.29%) |
Dec 15, 2023 | 57.42 | 57.44 | 57.00 | 57.05 | 110,037 | -0.59(-1.03%) |
Dec 14, 2023 | 57.54 | 57.86 | 57.41 | 57.64 | 319,647 | +0.28(+0.49%) |
Dec 13, 2023 | 56.65 | 57.37 | 56.28 | 57.36 | 90,077 | +0.81(+1.43%) |
Dec 12, 2023 | 56.41 | 56.57 | 56.21 | 56.55 | 80,360 | +0.16(+0.28%) |
Dec 11, 2023 | 56.17 | 56.45 | 56.17 | 56.39 | 1,422,803 | +0.09(+0.16%) |
Dec 08, 2023 | 55.99 | 56.41 | 55.99 | 56.31 | 76,510 | +0.24(+0.43%) |
Dec 07, 2023 | 55.98 | 56.24 | 55.75 | 56.06 | 1,592,696 | +0.23(+0.42%) |
Dec 06, 2023 | 56.16 | 56.33 | 55.81 | 55.83 | 1,718,900 | +0.21(+0.38%) |
Dec 05, 2023 | 55.72 | 55.80 | 55.55 | 55.62 | 1,602,139 | -0.17(-0.30%) |
Dec 04, 2023 | 55.73 | 55.90 | 55.62 | 55.78 | 86,540 | -0.50(-0.88%) |
Dec 01, 2023 | 55.74 | 56.30 | 55.65 | 56.28 | 241,144 | +0.59(+1.07%) |
Nov 30, 2023 | 55.75 | 55.79 | 55.56 | 55.68 | 1,851,329 | -0.06(-0.10%) |
Nov 29, 2023 | 55.70 | 55.89 | 55.57 | 55.74 | 71,484 | +0.13(+0.23%) |
Nov 28, 2023 | 55.42 | 55.72 | 55.35 | 55.62 | 104,086 | +0.05(+0.09%) |
Nov 27, 2023 | 55.59 | 55.63 | 55.44 | 55.57 | 554,794 | -0.19(-0.35%) |
Nov 24, 2023 | 55.57 | 55.77 | 55.55 | 55.76 | 18,631 | +0.50(+0.90%) |
Nov 22, 2023 | 55.33 | 55.36 | 55.09 | 55.27 | 328,383 | -0.01(-0.02%) |
Nov 21, 2023 | 55.45 | 55.47 | 55.15 | 55.27 | 64,151 | -0.18(-0.33%) |
Nov 20, 2023 | 55.19 | 55.52 | 55.16 | 55.46 | 108,927 | +0.17(+0.30%) |
Nov 17, 2023 | 55.07 | 55.30 | 54.92 | 55.29 | 79,454 | +0.75(+1.37%) |
Nov 16, 2023 | 54.53 | 54.71 | 54.40 | 54.55 | 142,972 | -0.02(-0.04%) |
Nov 15, 2023 | 54.65 | 54.79 | 54.52 | 54.56 | 61,412 | -0.09(-0.16%) |
Nov 14, 2023 | 54.12 | 54.70 | 54.12 | 54.65 | 45,320 | +1.32(+2.48%) |
Nov 13, 2023 | 53.06 | 53.43 | 52.92 | 53.33 | 42,431 | -0.19(-0.36%) |
Nov 10, 2023 | 52.87 | 53.52 | 52.56 | 53.52 | 63,680 | +0.38(+0.71%) |
Nov 09, 2023 | 53.48 | 53.50 | 52.92 | 53.14 | 144,109 | +0.26(+0.50%) |
Nov 08, 2023 | 53.01 | 53.06 | 52.76 | 52.88 | 412,686 | -0.08(-0.15%) |
Nov 07, 2023 | 52.84 | 53.02 | 52.76 | 52.96 | 114,017 | -0.37(-0.69%) |
Nov 06, 2023 | 53.63 | 53.63 | 53.21 | 53.33 | 102,354 | -0.21(-0.40%) |
Nov 03, 2023 | 53.55 | 53.70 | 53.42 | 53.54 | 759,777 | +0.43(+0.81%) |
Nov 02, 2023 | 52.92 | 53.12 | 52.76 | 53.12 | 65,801 | +1.00(+1.92%) |