Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.52 | 53.75 | 52.80 | 53.04 | 3,522,850 | -0.32(-0.60%) |
Jan 30, 2024 | 53.14 | 53.49 | 52.88 | 53.36 | 4,148,112 | +0.27(+0.51%) |
Jan 29, 2024 | 52.96 | 53.12 | 52.45 | 53.09 | 4,926,802 | +0.15(+0.28%) |
Jan 26, 2024 | 52.38 | 52.95 | 52.33 | 52.94 | 3,209,233 | +0.53(+1.01%) |
Jan 25, 2024 | 52.09 | 52.51 | 52.04 | 52.41 | 2,859,086 | +0.42(+0.81%) |
Jan 24, 2024 | 52.61 | 53.03 | 51.93 | 51.99 | 4,840,236 | -0.54(-1.03%) |
Jan 23, 2024 | 52.26 | 52.61 | 52.11 | 52.53 | 4,971,250 | +0.29(+0.56%) |
Jan 22, 2024 | 51.98 | 52.27 | 51.76 | 52.24 | 7,122,008 | +0.16(+0.31%) |
Jan 19, 2024 | 52.08 | 52.19 | 51.62 | 52.08 | 4,102,064 | -0.21(-0.40%) |
Jan 18, 2024 | 52.58 | 52.65 | 51.96 | 52.29 | 5,506,252 | -0.25(-0.48%) |
Jan 17, 2024 | 52.93 | 53.10 | 52.37 | 52.54 | 5,046,781 | -0.76(-1.43%) |
Jan 16, 2024 | 53.07 | 53.51 | 52.91 | 53.30 | 7,393,912 | -0.06(-0.11%) |
Jan 15, 2024 | 53.01 | 53.40 | 52.86 | 53.36 | 2,736,695 | +0.45(+0.85%) |
Jan 12, 2024 | 52.92 | 53.33 | 52.72 | 52.91 | 5,584,502 | +0.17(+0.32%) |
Jan 11, 2024 | 53.19 | 53.26 | 52.31 | 52.74 | 4,121,848 | -0.32(-0.60%) |
Jan 10, 2024 | 53.18 | 53.18 | 52.82 | 53.06 | 7,020,750 | +0.05(+0.09%) |
Jan 09, 2024 | 53.80 | 53.80 | 52.99 | 53.01 | 6,720,338 | -0.66(-1.23%) |
Jan 08, 2024 | 53.36 | 53.80 | 53.01 | 53.67 | 10,408,236 | +0.26(+0.49%) |
Jan 05, 2024 | 53.00 | 53.42 | 52.99 | 53.41 | 7,016,510 | +0.33(+0.62%) |
Jan 04, 2024 | 53.14 | 53.36 | 52.85 | 53.08 | 6,306,871 | +0.29(+0.55%) |
Jan 03, 2024 | 52.59 | 52.93 | 52.18 | 52.79 | 5,697,210 | +0.44(+0.84%) |
Jan 02, 2024 | 51.93 | 52.37 | 51.79 | 52.35 | 11,068,167 | +0.59(+1.14%) |
Dec 29, 2023 | 51.76 | 0 | -0.05(-0.10%) | |||
Dec 28, 2023 | 52.33 | 52.41 | 51.68 | 51.81 | 16,573,412 | -1.58(-2.96%) |
Dec 27, 2023 | 53.07 | 53.64 | 53.01 | 53.39 | 6,518,059 | +0.38(+0.72%) |
Dec 22, 2023 | 53.01 | 0 | +0.21(+0.40%) | |||
Dec 21, 2023 | 52.64 | 52.97 | 52.42 | 52.80 | 17,419,216 | +0.43(+0.82%) |
Dec 20, 2023 | 52.58 | 52.91 | 52.35 | 52.37 | 13,128,786 | -0.18(-0.34%) |
Dec 19, 2023 | 52.36 | 52.87 | 52.22 | 52.55 | 12,746,673 | +0.33(+0.63%) |
Dec 18, 2023 | 52.36 | 52.78 | 52.16 | 52.22 | 9,156,921 | +0.22(+0.42%) |
Dec 15, 2023 | 52.36 | 52.43 | 51.74 | 52.00 | 22,017,412 | -0.43(-0.82%) |
Dec 14, 2023 | 52.72 | 53.20 | 52.37 | 52.43 | 8,613,558 | +0.08(+0.15%) |
Dec 13, 2023 | 51.60 | 52.42 | 51.16 | 52.35 | 4,480,034 | +0.54(+1.04%) |
Dec 12, 2023 | 52.23 | 52.35 | 51.54 | 51.81 | 4,239,989 | -0.42(-0.80%) |
Dec 11, 2023 | 51.70 | 52.26 | 51.48 | 52.23 | 5,714,058 | +0.58(+1.12%) |
Dec 08, 2023 | 51.89 | 52.03 | 51.43 | 51.65 | 3,883,967 | -0.09(-0.17%) |
Dec 07, 2023 | 51.68 | 51.99 | 51.42 | 51.74 | 3,897,409 | +0.23(+0.45%) |
Dec 06, 2023 | 51.63 | 52.04 | 51.41 | 51.51 | 6,722,515 | -0.04(-0.08%) |
Dec 05, 2023 | 51.62 | 51.94 | 51.54 | 51.55 | 5,088,609 | -0.07(-0.14%) |
Dec 04, 2023 | 51.08 | 51.78 | 50.89 | 51.62 | 4,756,199 | +0.56(+1.10%) |
Dec 01, 2023 | 50.82 | 51.33 | 50.44 | 51.06 | 4,425,077 | +0.17(+0.33%) |
Nov 30, 2023 | 50.75 | 50.98 | 50.51 | 50.89 | 6,379,588 | +0.48(+0.95%) |
Nov 29, 2023 | 51.00 | 51.11 | 50.36 | 50.41 | 3,186,703 | -0.25(-0.49%) |
Nov 28, 2023 | 50.00 | 50.92 | 49.94 | 50.66 | 6,929,925 | +0.75(+1.50%) |
Nov 27, 2023 | 50.45 | 50.51 | 49.64 | 49.91 | 3,295,676 | -0.69(-1.36%) |
Nov 24, 2023 | 50.69 | 50.96 | 50.35 | 50.60 | 3,632,969 | -0.04(-0.08%) |
Nov 23, 2023 | 50.92 | 50.97 | 50.64 | 50.64 | 352,925 | -0.19(-0.37%) |
Nov 22, 2023 | 50.50 | 50.94 | 50.03 | 50.83 | 2,743,445 | +0.21(+0.41%) |
Nov 21, 2023 | 50.37 | 50.65 | 50.11 | 50.62 | 2,231,199 | +0.16(+0.32%) |
Nov 20, 2023 | 50.49 | 50.72 | 50.27 | 50.46 | 1,782,141 | +0.12(+0.24%) |
Nov 17, 2023 | 50.00 | 50.62 | 49.89 | 50.34 | 3,009,774 | +0.59(+1.19%) |
Nov 16, 2023 | 50.01 | 50.29 | 49.30 | 49.75 | 3,893,795 | -0.29(-0.58%) |
Nov 15, 2023 | 49.85 | 50.58 | 49.81 | 50.04 | 2,587,714 | +0.23(+0.46%) |
Nov 14, 2023 | 50.00 | 50.08 | 49.59 | 49.81 | 3,021,231 | +0.28(+0.57%) |
Nov 13, 2023 | 49.42 | 49.64 | 49.04 | 49.53 | 2,642,901 | +0.04(+0.08%) |
Nov 10, 2023 | 49.72 | 49.79 | 48.94 | 49.49 | 2,950,252 | -0.21(-0.42%) |
Nov 09, 2023 | 49.95 | 50.18 | 49.35 | 49.70 | 2,761,427 | -0.14(-0.28%) |
Nov 08, 2023 | 49.19 | 50.33 | 49.19 | 49.84 | 2,595,415 | +0.41(+0.83%) |
Nov 07, 2023 | 49.55 | 49.64 | 49.11 | 49.43 | 5,958,213 | -0.29(-0.58%) |
Nov 06, 2023 | 50.17 | 50.28 | 49.47 | 49.72 | 3,352,287 | -0.20(-0.40%) |
Nov 03, 2023 | 49.97 | 50.44 | 49.54 | 49.92 | 3,852,146 | +0.15(+0.30%) |
Nov 02, 2023 | 48.65 | 49.89 | 48.59 | 49.77 | 2,608,484 | +1.25(+2.58%) |