Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 59.57 | 59.98 | 59.48 | 59.86 | 4,883,872 | +0.61(+1.04%) |
Jan 30, 2024 | 59.17 | 59.28 | 58.72 | 59.25 | 3,413,454 | +0.44(+0.74%) |
Jan 29, 2024 | 58.48 | 58.96 | 58.38 | 58.81 | 2,418,643 | +0.61(+1.06%) |
Jan 26, 2024 | 58.25 | 58.33 | 58.00 | 58.20 | 2,867,785 | -0.10(-0.17%) |
Jan 25, 2024 | 58.30 | 58.41 | 58.08 | 58.29 | 3,525,621 | +0.35(+0.60%) |
Jan 24, 2024 | 58.62 | 58.63 | 57.79 | 57.95 | 4,971,258 | -0.33(-0.56%) |
Jan 23, 2024 | 58.25 | 58.31 | 58.00 | 58.27 | 6,749,503 | -0.39(-0.66%) |
Jan 22, 2024 | 58.76 | 58.92 | 58.53 | 58.66 | 7,133,378 | +0.32(+0.54%) |
Jan 19, 2024 | 58.12 | 58.38 | 57.86 | 58.34 | 2,169,816 | +0.15(+0.26%) |
Jan 18, 2024 | 58.53 | 58.60 | 58.01 | 58.20 | 2,538,176 | -0.48(-0.81%) |
Jan 17, 2024 | 58.62 | 58.85 | 58.38 | 58.67 | 3,346,543 | -0.12(-0.20%) |
Jan 16, 2024 | 59.26 | 59.33 | 58.61 | 58.79 | 3,767,307 | -0.99(-1.66%) |
Jan 12, 2024 | 59.85 | 60.15 | 59.59 | 59.78 | 2,883,800 | -0.01(-0.02%) |
Jan 11, 2024 | 59.44 | 59.85 | 59.21 | 59.79 | 4,829,210 | +0.36(+0.60%) |
Jan 10, 2024 | 59.88 | 59.95 | 59.43 | 59.43 | 2,442,101 | -0.31(-0.51%) |
Jan 09, 2024 | 59.70 | 59.98 | 59.66 | 59.74 | 2,632,546 | -0.26(-0.43%) |
Jan 08, 2024 | 59.46 | 60.09 | 59.37 | 60.00 | 3,971,872 | +0.50(+0.83%) |
Jan 05, 2024 | 59.56 | 60.25 | 59.41 | 59.50 | 3,272,735 | -0.50(-0.83%) |
Jan 04, 2024 | 60.11 | 60.23 | 59.89 | 60.00 | 2,800,350 | -0.82(-1.35%) |
Jan 03, 2024 | 60.10 | 60.90 | 59.95 | 60.82 | 4,284,109 | +0.19(+0.31%) |
Jan 02, 2024 | 60.56 | 60.80 | 60.45 | 60.63 | 3,837,458 | -0.32(-0.52%) |
Dec 29, 2023 | 61.07 | 61.43 | 60.86 | 60.95 | 3,030,222 | -0.51(-0.82%) |
Dec 28, 2023 | 61.59 | 61.87 | 61.32 | 61.45 | 1,653,086 | -0.40(-0.64%) |
Dec 27, 2023 | 61.41 | 61.86 | 61.29 | 61.85 | 1,990,939 | +1.02(+1.68%) |
Dec 26, 2023 | 60.71 | 60.91 | 60.68 | 60.83 | 1,728,860 | +0.12(+0.20%) |
Dec 22, 2023 | 61.17 | 61.17 | 60.53 | 60.71 | 1,822,407 | -0.19(-0.31%) |
Dec 21, 2023 | 61.36 | 61.41 | 60.77 | 60.90 | 2,183,437 | -0.35(-0.56%) |
Dec 20, 2023 | 60.93 | 61.30 | 60.66 | 61.25 | 1,888,234 | +0.48(+0.80%) |
Dec 19, 2023 | 60.79 | 61.01 | 60.66 | 60.76 | 2,093,365 | +0.24(+0.39%) |
Dec 18, 2023 | 60.57 | 60.57 | 60.33 | 60.52 | 2,299,354 | -0.40(-0.66%) |
Dec 15, 2023 | 60.70 | 61.07 | 60.64 | 60.93 | 2,974,581 | +0.08(+0.13%) |
Dec 14, 2023 | 60.14 | 60.88 | 60.01 | 60.85 | 3,216,896 | +1.40(+2.36%) |
Dec 13, 2023 | 58.52 | 59.56 | 58.44 | 59.45 | 2,945,232 | +1.28(+2.21%) |
Dec 12, 2023 | 57.92 | 58.24 | 57.80 | 58.16 | 2,196,025 | +0.15(+0.26%) |
Dec 11, 2023 | 57.83 | 58.08 | 57.58 | 58.02 | 5,952,104 | -0.09(-0.15%) |
Dec 08, 2023 | 58.08 | 58.22 | 57.76 | 58.11 | 4,852,058 | -0.47(-0.81%) |
Dec 07, 2023 | 58.47 | 59.00 | 58.44 | 58.58 | 3,745,230 | -0.32(-0.54%) |
Dec 06, 2023 | 58.44 | 58.99 | 58.34 | 58.90 | 5,276,173 | +0.71(+1.22%) |
Dec 05, 2023 | 57.65 | 58.19 | 57.60 | 58.18 | 10,203,672 | +1.15(+2.01%) |
Dec 04, 2023 | 57.00 | 57.19 | 56.77 | 57.04 | 3,767,866 | -0.23(-0.40%) |
Dec 01, 2023 | 56.30 | 57.33 | 56.23 | 57.27 | 2,425,437 | +0.95(+1.68%) |
Nov 30, 2023 | 56.50 | 56.61 | 56.06 | 56.32 | 4,143,093 | -0.58(-1.02%) |
Nov 29, 2023 | 56.61 | 56.93 | 56.42 | 56.90 | 2,846,760 | +0.67(+1.19%) |
Nov 28, 2023 | 55.92 | 56.27 | 55.86 | 56.23 | 3,017,565 | +0.13(+0.23%) |
Nov 27, 2023 | 55.59 | 56.13 | 55.51 | 56.10 | 1,915,095 | +0.83(+1.50%) |
Nov 24, 2023 | 55.46 | 55.52 | 55.28 | 55.28 | 788,776 | -0.60(-1.07%) |
Nov 22, 2023 | 56.05 | 56.15 | 55.63 | 55.88 | 1,596,077 | +0.15(+0.26%) |
Nov 21, 2023 | 55.73 | 55.89 | 55.38 | 55.73 | 2,353,206 | -0.01(-0.02%) |
Nov 20, 2023 | 55.22 | 55.80 | 55.22 | 55.74 | 2,348,299 | +0.28(+0.50%) |
Nov 17, 2023 | 55.51 | 55.66 | 55.22 | 55.46 | 2,218,111 | +0.23(+0.41%) |
Nov 16, 2023 | 55.09 | 55.43 | 55.04 | 55.24 | 9,528,820 | +0.63(+1.15%) |
Nov 15, 2023 | 54.90 | 54.93 | 54.49 | 54.61 | 1,845,704 | -0.73(-1.32%) |
Nov 14, 2023 | 55.44 | 55.53 | 55.04 | 55.34 | 3,410,014 | +1.16(+2.14%) |
Nov 13, 2023 | 53.84 | 54.24 | 53.65 | 54.17 | 2,340,277 | -0.08(-0.15%) |
Nov 10, 2023 | 54.44 | 54.51 | 54.14 | 54.25 | 1,784,491 | +0.27(+0.49%) |
Nov 09, 2023 | 54.83 | 54.85 | 53.59 | 53.99 | 2,850,050 | -1.16(-2.11%) |
Nov 08, 2023 | 54.58 | 55.21 | 54.54 | 55.15 | 2,838,623 | +0.80(+1.47%) |
Nov 07, 2023 | 54.11 | 54.62 | 54.09 | 54.35 | 2,918,177 | +0.72(+1.34%) |
Nov 06, 2023 | 53.81 | 53.86 | 53.51 | 53.63 | 2,465,373 | -0.46(-0.86%) |
Nov 03, 2023 | 54.77 | 54.91 | 54.09 | 54.10 | 2,630,437 | +0.36(+0.68%) |
Nov 02, 2023 | 53.54 | 53.90 | 53.29 | 53.73 | 3,311,435 | +1.08(+2.06%) |