Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.28 | 57.48 | 57.27 | 57.43 | 176,449 | +0.25(+0.43%) |
Jan 30, 2024 | 57.12 | 57.19 | 57.04 | 57.18 | 151,141 | +0.03(+0.05%) |
Jan 29, 2024 | 57.00 | 57.17 | 56.98 | 57.15 | 230,202 | +0.21(+0.37%) |
Jan 26, 2024 | 56.95 | 57.00 | 56.91 | 56.95 | 166,743 | -0.03(-0.05%) |
Jan 25, 2024 | 56.95 | 57.03 | 56.88 | 56.97 | 183,922 | +0.15(+0.26%) |
Jan 24, 2024 | 56.95 | 56.96 | 56.79 | 56.83 | 173,968 | -0.08(-0.14%) |
Jan 23, 2024 | 56.92 | 56.95 | 56.82 | 56.91 | 226,478 | -0.07(-0.12%) |
Jan 22, 2024 | 56.97 | 57.00 | 56.91 | 56.97 | 381,391 | +0.16(+0.28%) |
Jan 19, 2024 | 56.99 | 56.99 | 56.81 | 56.82 | 264,184 | -0.11(-0.19%) |
Jan 18, 2024 | 57.04 | 57.09 | 56.92 | 56.93 | 271,666 | -0.16(-0.28%) |
Jan 17, 2024 | 57.15 | 57.15 | 57.06 | 57.08 | 194,748 | -0.17(-0.29%) |
Jan 16, 2024 | 57.43 | 57.43 | 57.19 | 57.25 | 310,092 | -0.17(-0.29%) |
Jan 12, 2024 | 57.50 | 57.51 | 57.39 | 57.42 | 195,677 | -0.10(-0.17%) |
Jan 11, 2024 | 57.38 | 57.52 | 57.35 | 57.52 | 199,510 | +0.11(+0.19%) |
Jan 10, 2024 | 57.48 | 57.48 | 57.39 | 57.41 | 692,437 | -0.09(-0.16%) |
Jan 09, 2024 | 57.44 | 57.53 | 57.44 | 57.50 | 172,526 | +0.08(+0.14%) |
Jan 08, 2024 | 57.34 | 57.55 | 57.34 | 57.42 | 129,234 | +0.08(+0.14%) |
Jan 05, 2024 | 57.38 | 57.44 | 57.24 | 57.34 | 134,096 | -0.04(-0.07%) |
Jan 04, 2024 | 57.32 | 57.39 | 57.28 | 57.38 | 230,113 | -0.13(-0.22%) |
Jan 03, 2024 | 57.40 | 57.51 | 57.31 | 57.51 | 175,936 | +0.17(+0.29%) |
Jan 02, 2024 | 57.37 | 57.44 | 57.32 | 57.34 | 354,865 | -0.08(-0.14%) |
Dec 29, 2023 | 57.36 | 57.48 | 57.36 | 57.42 | 234,915 | -0.01(-0.02%) |
Dec 28, 2023 | 57.46 | 57.48 | 57.39 | 57.43 | 279,631 | -0.14(-0.24%) |
Dec 27, 2023 | 57.46 | 57.57 | 57.44 | 57.57 | 173,306 | +0.20(+0.35%) |
Dec 26, 2023 | 57.37 | 57.43 | 57.32 | 57.37 | 166,560 | +0.05(+0.09%) |
Dec 22, 2023 | 57.34 | 57.35 | 57.30 | 57.32 | 143,747 | -0.05(-0.09%) |
Dec 21, 2023 | 57.42 | 57.42 | 57.31 | 57.37 | 303,389 | +0.04(+0.07%) |
Dec 20, 2023 | 57.17 | 57.36 | 57.17 | 57.33 | 246,758 | +0.20(+0.35%) |
Dec 19, 2023 | 57.10 | 57.20 | 57.10 | 57.13 | 166,614 | +0.00(+0.00%) |
Dec 18, 2023 | 57.15 | 57.15 | 57.07 | 57.13 | 279,669 | +0.01(+0.02%) |
Dec 15, 2023 | 57.19 | 57.20 | 57.10 | 57.12 | 194,647 | -0.02(-0.03%) |
Dec 14, 2023 | 57.01 | 57.16 | 56.97 | 57.14 | 309,399 | +0.36(+0.63%) |
Dec 13, 2023 | 56.59 | 56.82 | 56.50 | 56.78 | 391,756 | +0.24(+0.42%) |
Dec 12, 2023 | 56.54 | 56.58 | 56.49 | 56.55 | 299,733 | +0.12(+0.21%) |
Dec 11, 2023 | 56.48 | 56.53 | 56.42 | 56.43 | 430,068 | -0.01(-0.02%) |
Dec 08, 2023 | 56.53 | 56.54 | 56.40 | 56.44 | 328,071 | -0.16(-0.28%) |
Dec 07, 2023 | 56.57 | 56.67 | 56.47 | 56.60 | 350,481 | +0.01(+0.02%) |
Dec 06, 2023 | 56.42 | 56.59 | 56.42 | 56.59 | 211,443 | +0.24(+0.42%) |
Dec 05, 2023 | 56.37 | 56.53 | 56.35 | 56.35 | 293,644 | +0.06(+0.11%) |
Dec 04, 2023 | 56.29 | 56.34 | 56.17 | 56.29 | 372,866 | -0.06(-0.11%) |
Dec 01, 2023 | 56.18 | 56.38 | 55.99 | 56.35 | 308,919 | +0.21(+0.37%) |
Nov 30, 2023 | 56.15 | 56.17 | 56.04 | 56.14 | 266,104 | -0.01(-0.02%) |
Nov 29, 2023 | 55.98 | 56.17 | 55.96 | 56.15 | 323,938 | +0.39(+0.71%) |
Nov 28, 2023 | 55.72 | 55.79 | 55.63 | 55.76 | 269,653 | +0.15(+0.27%) |
Nov 27, 2023 | 55.61 | 55.67 | 55.56 | 55.61 | 517,028 | -0.01(-0.02%) |
Nov 24, 2023 | 55.52 | 55.62 | 55.46 | 55.62 | 120,841 | +0.07(+0.12%) |
Nov 22, 2023 | 55.66 | 55.66 | 55.44 | 55.55 | 184,311 | +0.01(+0.02%) |
Nov 21, 2023 | 55.47 | 55.54 | 55.43 | 55.54 | 286,081 | +0.12(+0.21%) |
Nov 20, 2023 | 55.31 | 55.47 | 55.27 | 55.42 | 397,830 | +0.16(+0.29%) |
Nov 17, 2023 | 55.20 | 55.27 | 55.11 | 55.26 | 656,954 | +0.01(+0.02%) |
Nov 16, 2023 | 55.20 | 55.25 | 55.16 | 55.25 | 425,619 | +0.24(+0.43%) |
Nov 15, 2023 | 54.99 | 55.08 | 54.93 | 55.02 | 389,173 | +0.00(+0.00%) |
Nov 14, 2023 | 55.02 | 55.18 | 55.02 | 55.02 | 888,210 | +0.29(+0.52%) |
Nov 13, 2023 | 54.66 | 54.73 | 54.58 | 54.73 | 305,562 | +0.10(+0.18%) |
Nov 10, 2023 | 54.71 | 54.71 | 54.61 | 54.63 | 267,530 | +0.14(+0.25%) |
Nov 09, 2023 | 54.73 | 54.73 | 54.41 | 54.49 | 405,908 | -0.13(-0.23%) |
Nov 08, 2023 | 54.49 | 54.65 | 54.49 | 54.62 | 345,379 | +0.11(+0.20%) |
Nov 07, 2023 | 54.39 | 54.52 | 54.33 | 54.51 | 396,066 | +0.36(+0.66%) |
Nov 06, 2023 | 54.09 | 54.17 | 54.01 | 54.16 | 639,367 | -0.05(-0.09%) |
Nov 03, 2023 | 54.22 | 54.32 | 54.16 | 54.21 | 535,014 | +0.35(+0.64%) |
Nov 02, 2023 | 53.71 | 53.86 | 53.71 | 53.86 | 764,929 | +0.42(+0.79%) |