Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.42 | 57.62 | 57.41 | 57.57 | 176,032 | +0.25(+0.43%) |
Jan 30, 2024 | 57.26 | 57.33 | 57.17 | 57.32 | 150,784 | +0.03(+0.05%) |
Jan 29, 2024 | 57.14 | 57.31 | 57.12 | 57.29 | 229,658 | +0.21(+0.37%) |
Jan 26, 2024 | 57.08 | 57.14 | 57.04 | 57.08 | 166,349 | -0.03(-0.05%) |
Jan 25, 2024 | 57.09 | 57.17 | 57.01 | 57.11 | 183,487 | +0.15(+0.26%) |
Jan 24, 2024 | 57.09 | 57.10 | 56.92 | 56.96 | 173,557 | -0.08(-0.14%) |
Jan 23, 2024 | 57.05 | 57.08 | 56.95 | 57.04 | 225,942 | -0.07(-0.12%) |
Jan 22, 2024 | 57.11 | 57.14 | 57.04 | 57.11 | 380,489 | +0.16(+0.28%) |
Jan 19, 2024 | 57.13 | 57.13 | 56.94 | 56.95 | 263,559 | -0.11(-0.19%) |
Jan 18, 2024 | 57.18 | 57.22 | 57.05 | 57.06 | 271,023 | -0.16(-0.28%) |
Jan 17, 2024 | 57.29 | 57.29 | 57.20 | 57.22 | 194,288 | -0.17(-0.29%) |
Jan 16, 2024 | 57.57 | 57.57 | 57.32 | 57.39 | 309,359 | -0.17(-0.29%) |
Jan 12, 2024 | 57.64 | 57.65 | 57.53 | 57.56 | 195,215 | -0.10(-0.17%) |
Jan 11, 2024 | 57.52 | 57.66 | 57.49 | 57.66 | 199,038 | +0.11(+0.19%) |
Jan 10, 2024 | 57.62 | 57.62 | 57.53 | 57.55 | 690,800 | -0.09(-0.16%) |
Jan 09, 2024 | 57.58 | 57.67 | 57.58 | 57.64 | 172,118 | +0.08(+0.14%) |
Jan 08, 2024 | 57.48 | 57.69 | 57.48 | 57.56 | 128,928 | +0.08(+0.14%) |
Jan 05, 2024 | 57.52 | 57.57 | 57.38 | 57.48 | 133,779 | -0.04(-0.07%) |
Jan 04, 2024 | 57.46 | 57.53 | 57.42 | 57.52 | 229,569 | -0.13(-0.22%) |
Jan 03, 2024 | 57.54 | 57.65 | 57.45 | 57.65 | 175,520 | +0.17(+0.29%) |
Jan 02, 2024 | 57.51 | 57.58 | 57.45 | 57.48 | 354,026 | -0.08(-0.14%) |
Dec 29, 2023 | 57.50 | 57.62 | 57.50 | 57.56 | 234,360 | -0.01(-0.02%) |
Dec 28, 2023 | 57.60 | 57.62 | 57.53 | 57.57 | 278,970 | -0.14(-0.24%) |
Dec 27, 2023 | 57.60 | 57.71 | 57.58 | 57.71 | 172,896 | +0.20(+0.35%) |
Dec 26, 2023 | 57.51 | 57.57 | 57.46 | 57.51 | 166,167 | +0.05(+0.09%) |
Dec 22, 2023 | 57.48 | 57.49 | 57.43 | 57.46 | 143,407 | -0.05(-0.09%) |
Dec 21, 2023 | 57.56 | 57.56 | 57.45 | 57.51 | 302,672 | +0.04(+0.07%) |
Dec 20, 2023 | 57.31 | 57.50 | 57.31 | 57.47 | 246,175 | +0.20(+0.35%) |
Dec 19, 2023 | 57.24 | 57.34 | 57.24 | 57.27 | 166,220 | +0.00(+0.00%) |
Dec 18, 2023 | 57.29 | 57.29 | 57.21 | 57.27 | 279,008 | +0.01(+0.02%) |
Dec 15, 2023 | 57.33 | 57.34 | 57.23 | 57.26 | 194,187 | -0.02(-0.03%) |
Dec 14, 2023 | 57.15 | 57.29 | 57.11 | 57.28 | 308,667 | +0.36(+0.63%) |
Dec 13, 2023 | 56.72 | 56.96 | 56.63 | 56.92 | 390,830 | +0.24(+0.42%) |
Dec 12, 2023 | 56.67 | 56.71 | 56.62 | 56.68 | 299,024 | +0.12(+0.21%) |
Dec 11, 2023 | 56.61 | 56.66 | 56.55 | 56.56 | 429,051 | -0.01(-0.02%) |
Dec 08, 2023 | 56.66 | 56.67 | 56.54 | 56.57 | 327,295 | -0.16(-0.28%) |
Dec 07, 2023 | 56.70 | 56.81 | 56.60 | 56.73 | 349,653 | +0.01(+0.02%) |
Dec 06, 2023 | 56.55 | 56.72 | 56.55 | 56.72 | 210,943 | +0.24(+0.42%) |
Dec 05, 2023 | 56.50 | 56.66 | 56.48 | 56.48 | 292,950 | +0.06(+0.11%) |
Dec 04, 2023 | 56.42 | 56.47 | 56.30 | 56.42 | 371,984 | -0.06(-0.11%) |
Dec 01, 2023 | 56.31 | 56.51 | 56.13 | 56.48 | 308,188 | +0.21(+0.37%) |
Nov 30, 2023 | 56.28 | 56.30 | 56.17 | 56.27 | 265,475 | -0.01(-0.02%) |
Nov 29, 2023 | 56.12 | 56.30 | 56.10 | 56.28 | 323,172 | +0.40(+0.71%) |
Nov 28, 2023 | 55.85 | 55.93 | 55.76 | 55.89 | 269,015 | +0.15(+0.27%) |
Nov 27, 2023 | 55.74 | 55.80 | 55.69 | 55.74 | 515,805 | -0.01(-0.02%) |
Nov 24, 2023 | 55.65 | 55.75 | 55.59 | 55.75 | 120,555 | +0.07(+0.12%) |
Nov 22, 2023 | 55.79 | 55.79 | 55.58 | 55.68 | 183,876 | +0.01(+0.02%) |
Nov 21, 2023 | 55.60 | 55.67 | 55.56 | 55.67 | 285,405 | +0.12(+0.21%) |
Nov 20, 2023 | 55.44 | 55.60 | 55.40 | 55.55 | 396,889 | +0.16(+0.29%) |
Nov 17, 2023 | 55.33 | 55.40 | 55.24 | 55.39 | 655,400 | +0.01(+0.02%) |
Nov 16, 2023 | 55.33 | 55.38 | 55.29 | 55.38 | 424,613 | +0.24(+0.43%) |
Nov 15, 2023 | 55.12 | 55.21 | 55.06 | 55.15 | 388,253 | +0.00(+0.00%) |
Nov 14, 2023 | 55.15 | 55.31 | 55.15 | 55.15 | 886,110 | +0.29(+0.52%) |
Nov 13, 2023 | 54.79 | 54.86 | 54.71 | 54.86 | 304,840 | +0.10(+0.18%) |
Nov 10, 2023 | 54.84 | 54.84 | 54.74 | 54.76 | 266,897 | +0.14(+0.25%) |
Nov 09, 2023 | 54.86 | 54.86 | 54.54 | 54.62 | 404,948 | -0.13(-0.23%) |
Nov 08, 2023 | 54.62 | 54.78 | 54.62 | 54.75 | 344,562 | +0.11(+0.20%) |
Nov 07, 2023 | 54.52 | 54.65 | 54.46 | 54.64 | 395,129 | +0.36(+0.66%) |
Nov 06, 2023 | 54.22 | 54.30 | 54.14 | 54.29 | 637,855 | -0.05(-0.09%) |
Nov 03, 2023 | 54.34 | 54.45 | 54.29 | 54.33 | 533,749 | +0.35(+0.64%) |
Nov 02, 2023 | 53.84 | 53.99 | 53.84 | 53.99 | 763,120 | +0.43(+0.79%) |