Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 55.00 | 55.08 | 54.82 | 54.83 | 475,204 | -0.18(-0.33%) |
Jan 30, 2024 | 55.15 | 55.16 | 54.98 | 55.01 | 324,349 | -0.11(-0.20%) |
Jan 29, 2024 | 55.12 | 55.18 | 55.08 | 55.12 | 372,782 | +0.02(+0.04%) |
Jan 26, 2024 | 55.12 | 55.25 | 55.10 | 55.10 | 759,822 | -0.04(-0.07%) |
Jan 25, 2024 | 55.28 | 55.31 | 55.07 | 55.14 | 491,098 | +0.06(+0.11%) |
Jan 24, 2024 | 55.31 | 55.31 | 55.08 | 55.08 | 440,093 | -0.01(-0.02%) |
Jan 23, 2024 | 55.39 | 55.39 | 55.01 | 55.09 | 621,931 | -0.28(-0.50%) |
Jan 22, 2024 | 55.51 | 55.62 | 55.24 | 55.37 | 469,215 | +0.04(+0.07%) |
Jan 19, 2024 | 55.12 | 55.38 | 54.97 | 55.33 | 351,348 | +0.28(+0.51%) |
Jan 18, 2024 | 54.99 | 55.09 | 54.94 | 55.05 | 382,394 | +0.05(+0.09%) |
Jan 17, 2024 | 55.01 | 55.17 | 54.97 | 55.00 | 338,583 | +0.03(+0.05%) |
Jan 16, 2024 | 54.94 | 55.05 | 54.93 | 54.97 | 390,146 | -0.04(-0.07%) |
Jan 12, 2024 | 55.12 | 55.16 | 54.98 | 55.01 | 265,390 | -0.01(-0.02%) |
Jan 11, 2024 | 55.10 | 55.15 | 54.93 | 55.02 | 437,861 | -0.18(-0.32%) |
Jan 10, 2024 | 55.03 | 55.32 | 55.03 | 55.20 | 747,896 | +0.06(+0.11%) |
Jan 09, 2024 | 54.83 | 55.17 | 54.83 | 55.14 | 308,925 | +0.03(+0.05%) |
Jan 08, 2024 | 54.91 | 55.11 | 54.79 | 55.11 | 782,885 | +0.21(+0.38%) |
Jan 05, 2024 | 54.91 | 55.07 | 54.82 | 54.90 | 564,444 | -0.09(-0.16%) |
Jan 04, 2024 | 55.01 | 55.03 | 54.79 | 54.99 | 675,476 | +0.17(+0.31%) |
Jan 03, 2024 | 54.90 | 55.08 | 54.73 | 54.82 | 648,114 | +0.00(+0.00%) |
Jan 02, 2024 | 55.33 | 55.43 | 54.72 | 54.82 | 1,144,863 | -0.60(-1.08%) |
Dec 29, 2023 | 55.48 | 55.55 | 55.36 | 55.42 | 669,648 | -0.09(-0.16%) |
Dec 28, 2023 | 55.43 | 55.61 | 55.43 | 55.51 | 433,981 | +0.07(+0.13%) |
Dec 27, 2023 | 55.46 | 55.62 | 55.44 | 55.44 | 902,781 | -0.01(-0.02%) |
Dec 26, 2023 | 55.49 | 55.62 | 55.43 | 55.45 | 369,725 | +0.00(+0.00%) |
Dec 22, 2023 | 55.51 | 55.58 | 55.28 | 55.45 | 408,004 | +0.07(+0.13%) |
Dec 21, 2023 | 55.18 | 55.54 | 55.17 | 55.38 | 515,356 | +0.24(+0.43%) |
Dec 20, 2023 | 55.50 | 55.70 | 55.12 | 55.14 | 915,741 | -0.31(-0.56%) |
Dec 19, 2023 | 55.32 | 55.55 | 55.09 | 55.45 | 658,062 | +0.26(+0.47%) |
Dec 18, 2023 | 55.17 | 55.27 | 55.06 | 55.19 | 449,699 | +0.09(+0.16%) |
Dec 15, 2023 | 55.25 | 55.40 | 55.09 | 55.10 | 1,102,453 | -0.23(-0.41%) |
Dec 14, 2023 | 55.16 | 55.46 | 55.16 | 55.33 | 855,335 | +0.24(+0.43%) |
Dec 13, 2023 | 54.93 | 55.30 | 54.85 | 55.09 | 616,020 | +0.17(+0.31%) |
Dec 12, 2023 | 55.05 | 55.12 | 54.90 | 54.92 | 301,486 | +0.02(+0.04%) |
Dec 11, 2023 | 54.87 | 55.15 | 54.73 | 54.90 | 478,617 | -0.10(-0.18%) |
Dec 08, 2023 | 55.03 | 55.08 | 54.78 | 55.00 | 305,890 | +0.06(+0.11%) |
Dec 07, 2023 | 55.01 | 55.01 | 54.78 | 54.94 | 475,153 | +0.08(+0.14%) |
Dec 06, 2023 | 55.11 | 55.11 | 54.85 | 54.86 | 563,205 | -0.14(-0.25%) |
Dec 05, 2023 | 55.08 | 55.21 | 55.00 | 55.00 | 348,149 | -0.17(-0.31%) |
Dec 04, 2023 | 55.11 | 55.37 | 55.06 | 55.17 | 396,725 | -0.03(-0.05%) |
Dec 01, 2023 | 54.70 | 55.24 | 54.55 | 55.20 | 373,058 | +0.42(+0.76%) |
Nov 30, 2023 | 54.87 | 54.97 | 54.67 | 54.78 | 454,256 | +0.07(+0.13%) |
Nov 29, 2023 | 54.61 | 55.14 | 54.50 | 54.71 | 1,065,005 | +0.13(+0.24%) |
Nov 28, 2023 | 54.56 | 54.78 | 54.43 | 54.59 | 481,118 | -0.05(-0.09%) |
Nov 27, 2023 | 54.54 | 54.64 | 54.42 | 54.64 | 568,063 | -0.05(-0.09%) |
Nov 24, 2023 | 54.53 | 54.70 | 54.38 | 54.68 | 288,730 | +0.20(+0.36%) |
Nov 22, 2023 | 54.31 | 54.49 | 54.13 | 54.49 | 511,112 | +0.31(+0.57%) |
Nov 21, 2023 | 54.31 | 54.44 | 54.17 | 54.18 | 276,240 | -0.33(-0.60%) |
Nov 20, 2023 | 54.21 | 54.51 | 54.14 | 54.51 | 529,814 | +0.18(+0.33%) |
Nov 17, 2023 | 54.03 | 54.37 | 53.85 | 54.33 | 812,542 | +0.33(+0.61%) |
Nov 16, 2023 | 54.07 | 54.09 | 53.80 | 54.00 | 648,401 | +0.04(+0.07%) |
Nov 15, 2023 | 54.02 | 54.13 | 53.85 | 53.96 | 802,776 | -0.08(-0.15%) |
Nov 14, 2023 | 53.57 | 54.05 | 53.36 | 54.04 | 909,344 | +0.48(+0.89%) |
Nov 13, 2023 | 53.38 | 53.62 | 53.31 | 53.56 | 653,436 | +0.18(+0.33%) |
Nov 10, 2023 | 53.48 | 53.49 | 53.10 | 53.38 | 533,507 | +0.00(+0.00%) |
Nov 09, 2023 | 53.28 | 53.50 | 53.25 | 53.38 | 486,481 | +0.12(+0.22%) |
Nov 08, 2023 | 53.38 | 53.45 | 53.15 | 53.26 | 387,497 | -0.12(-0.22%) |
Nov 07, 2023 | 53.27 | 53.44 | 53.10 | 53.38 | 447,564 | +0.12(+0.22%) |
Nov 06, 2023 | 53.19 | 53.31 | 53.10 | 53.26 | 629,637 | -0.01(-0.02%) |
Nov 03, 2023 | 53.40 | 53.48 | 53.15 | 53.27 | 937,642 | +0.04(+0.07%) |
Nov 02, 2023 | 52.79 | 53.29 | 52.76 | 53.23 | 757,742 | +0.54(+1.02%) |