Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 59.67 | 59.76 | 58.97 | 58.97 | 529,305 | -0.98(-1.63%) |
Jan 30, 2024 | 59.95 | 60.05 | 59.88 | 59.95 | 397,429 | -0.09(-0.15%) |
Jan 29, 2024 | 59.61 | 60.04 | 59.52 | 60.04 | 451,167 | +0.49(+0.82%) |
Jan 26, 2024 | 59.58 | 59.76 | 59.46 | 59.55 | 487,912 | -0.03(-0.05%) |
Jan 25, 2024 | 59.55 | 59.65 | 59.30 | 59.58 | 398,207 | +0.30(+0.50%) |
Jan 24, 2024 | 59.63 | 59.70 | 59.24 | 59.28 | 956,064 | +0.02(+0.03%) |
Jan 23, 2024 | 59.22 | 59.28 | 59.01 | 59.26 | 404,690 | +0.13(+0.22%) |
Jan 22, 2024 | 59.14 | 59.31 | 59.03 | 59.13 | 391,565 | +0.19(+0.32%) |
Jan 19, 2024 | 58.45 | 58.96 | 58.27 | 58.94 | 474,479 | +0.71(+1.22%) |
Jan 18, 2024 | 57.95 | 58.29 | 57.73 | 58.24 | 340,086 | +0.52(+0.90%) |
Jan 17, 2024 | 57.59 | 57.77 | 57.42 | 57.72 | 479,367 | -0.32(-0.55%) |
Jan 16, 2024 | 58.05 | 58.24 | 57.82 | 58.04 | 481,213 | -0.25(-0.43%) |
Jan 12, 2024 | 58.42 | 58.55 | 58.11 | 58.29 | 361,934 | +0.06(+0.10%) |
Jan 11, 2024 | 58.36 | 58.44 | 57.75 | 58.23 | 347,946 | -0.08(-0.14%) |
Jan 10, 2024 | 58.03 | 58.38 | 57.95 | 58.31 | 513,562 | +0.32(+0.55%) |
Jan 09, 2024 | 57.76 | 58.10 | 57.67 | 57.99 | 1,513,298 | -0.11(-0.19%) |
Jan 08, 2024 | 57.30 | 58.10 | 57.30 | 58.10 | 397,070 | +0.81(+1.41%) |
Jan 05, 2024 | 57.21 | 57.59 | 57.12 | 57.29 | 4,272,240 | +0.10(+0.17%) |
Jan 04, 2024 | 57.31 | 57.64 | 57.17 | 57.19 | 584,192 | -0.20(-0.35%) |
Jan 03, 2024 | 57.65 | 57.69 | 57.30 | 57.39 | 635,594 | -0.55(-0.95%) |
Jan 02, 2024 | 57.87 | 58.06 | 57.66 | 57.94 | 1,116,199 | -0.32(-0.55%) |
Dec 29, 2023 | 58.37 | 58.48 | 58.02 | 58.26 | 498,659 | -0.20(-0.34%) |
Dec 28, 2023 | 58.46 | 58.54 | 58.40 | 58.46 | 389,938 | +0.04(+0.07%) |
Dec 27, 2023 | 58.32 | 58.46 | 58.24 | 58.42 | 432,026 | +0.11(+0.19%) |
Dec 26, 2023 | 58.11 | 58.43 | 58.11 | 58.31 | 217,790 | +0.23(+0.39%) |
Dec 22, 2023 | 58.06 | 58.27 | 57.83 | 58.08 | 463,455 | +0.13(+0.22%) |
Dec 21, 2023 | 57.76 | 57.96 | 57.45 | 57.95 | 763,690 | +0.60(+1.04%) |
Dec 20, 2023 | 58.11 | 58.33 | 57.32 | 57.35 | 543,165 | -0.81(-1.39%) |
Dec 19, 2023 | 57.85 | 58.19 | 57.85 | 58.16 | 400,152 | +0.35(+0.60%) |
Dec 18, 2023 | 57.72 | 57.89 | 57.65 | 57.81 | 345,784 | +0.27(+0.47%) |
Dec 15, 2023 | 57.46 | 57.66 | 57.38 | 57.54 | 522,298 | -0.05(-0.09%) |
Dec 14, 2023 | 57.63 | 57.82 | 57.29 | 57.59 | 495,030 | +0.26(+0.45%) |
Dec 13, 2023 | 56.51 | 57.34 | 56.47 | 57.33 | 321,522 | +0.84(+1.49%) |
Dec 12, 2023 | 56.18 | 56.51 | 56.08 | 56.49 | 377,913 | +0.22(+0.39%) |
Dec 11, 2023 | 55.97 | 56.28 | 55.97 | 56.27 | 349,105 | +0.27(+0.48%) |
Dec 08, 2023 | 55.70 | 56.09 | 55.70 | 56.00 | 252,560 | +0.24(+0.43%) |
Dec 07, 2023 | 55.60 | 55.85 | 55.55 | 55.76 | 993,085 | +0.43(+0.77%) |
Dec 06, 2023 | 55.80 | 55.84 | 55.31 | 55.33 | 459,530 | -0.25(-0.45%) |
Dec 05, 2023 | 55.45 | 55.70 | 55.40 | 55.58 | 614,010 | -0.06(-0.11%) |
Dec 04, 2023 | 55.48 | 55.68 | 55.36 | 55.64 | 330,454 | -0.24(-0.43%) |
Dec 01, 2023 | 55.37 | 55.92 | 55.32 | 55.88 | 373,695 | +0.43(+0.77%) |
Nov 30, 2023 | 55.30 | 55.49 | 55.12 | 55.45 | 596,610 | +0.21(+0.38%) |
Nov 29, 2023 | 55.52 | 55.68 | 55.20 | 55.24 | 268,148 | +0.00(+0.00%) |
Nov 28, 2023 | 55.18 | 55.43 | 55.10 | 55.24 | 348,610 | +0.02(+0.04%) |
Nov 27, 2023 | 55.24 | 55.34 | 55.18 | 55.23 | 358,317 | -0.08(-0.14%) |
Nov 24, 2023 | 55.25 | 55.33 | 55.25 | 55.30 | 185,353 | +0.05(+0.09%) |
Nov 22, 2023 | 55.22 | 55.43 | 55.16 | 55.25 | 444,960 | +0.18(+0.32%) |
Nov 21, 2023 | 55.06 | 55.11 | 54.93 | 55.08 | 599,930 | -0.14(-0.25%) |
Nov 20, 2023 | 54.78 | 55.30 | 54.73 | 55.22 | 499,224 | +0.42(+0.76%) |
Nov 17, 2023 | 54.80 | 54.87 | 54.64 | 54.80 | 967,901 | +0.13(+0.24%) |
Nov 16, 2023 | 54.61 | 54.75 | 54.45 | 54.67 | 387,489 | -0.02(-0.04%) |
Nov 15, 2023 | 54.71 | 54.92 | 54.59 | 54.69 | 609,238 | +0.12(+0.22%) |
Nov 14, 2023 | 54.18 | 54.70 | 54.18 | 54.57 | 654,531 | +1.16(+2.17%) |
Nov 13, 2023 | 53.29 | 53.56 | 53.21 | 53.41 | 567,704 | -0.04(-0.07%) |
Nov 10, 2023 | 52.92 | 53.49 | 52.74 | 53.45 | 503,831 | +0.77(+1.47%) |
Nov 09, 2023 | 53.24 | 53.24 | 52.61 | 52.67 | 426,817 | -0.44(-0.82%) |
Nov 08, 2023 | 53.17 | 53.22 | 52.82 | 53.11 | 415,437 | +0.05(+0.09%) |
Nov 07, 2023 | 52.92 | 53.16 | 52.81 | 53.06 | 474,915 | +0.10(+0.19%) |
Nov 06, 2023 | 52.99 | 53.07 | 52.73 | 52.96 | 475,742 | +0.06(+0.11%) |
Nov 03, 2023 | 52.66 | 53.09 | 52.66 | 52.90 | 298,098 | +0.54(+1.02%) |
Nov 02, 2023 | 51.80 | 52.37 | 51.80 | 52.37 | 422,249 | +0.99(+1.93%) |