Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.70 | 57.80 | 57.05 | 57.05 | 3,653,616 | -0.93(-1.60%) |
Jan 30, 2024 | 58.00 | 58.09 | 57.91 | 57.97 | 1,410,970 | -0.09(-0.15%) |
Jan 29, 2024 | 57.64 | 58.06 | 57.57 | 58.06 | 1,803,641 | +0.47(+0.81%) |
Jan 26, 2024 | 57.58 | 57.78 | 57.48 | 57.60 | 1,590,295 | -0.01(-0.02%) |
Jan 25, 2024 | 57.59 | 57.67 | 57.33 | 57.61 | 1,678,927 | +0.26(+0.45%) |
Jan 24, 2024 | 57.66 | 57.75 | 57.29 | 57.35 | 1,658,226 | +0.03(+0.05%) |
Jan 23, 2024 | 57.25 | 57.33 | 57.06 | 57.32 | 1,708,631 | +0.16(+0.28%) |
Jan 22, 2024 | 57.18 | 57.36 | 57.05 | 57.16 | 2,014,533 | +0.16(+0.28%) |
Jan 19, 2024 | 56.48 | 57.01 | 56.32 | 57.00 | 2,152,016 | +0.71(+1.26%) |
Jan 18, 2024 | 56.03 | 56.33 | 55.79 | 56.29 | 1,901,729 | +0.52(+0.93%) |
Jan 17, 2024 | 55.73 | 55.84 | 55.49 | 55.77 | 1,581,334 | -0.35(-0.62%) |
Jan 16, 2024 | 56.10 | 56.30 | 55.89 | 56.12 | 1,814,044 | -0.22(-0.39%) |
Jan 12, 2024 | 56.44 | 56.57 | 56.15 | 56.34 | 1,190,079 | +0.06(+0.11%) |
Jan 11, 2024 | 56.42 | 56.49 | 55.80 | 56.28 | 3,018,700 | -0.03(-0.05%) |
Jan 10, 2024 | 56.06 | 56.42 | 55.99 | 56.31 | 1,409,501 | +0.29(+0.52%) |
Jan 09, 2024 | 55.79 | 56.13 | 55.71 | 56.02 | 1,472,515 | -0.08(-0.14%) |
Jan 08, 2024 | 55.35 | 56.12 | 55.35 | 56.10 | 2,056,939 | +0.80(+1.44%) |
Jan 05, 2024 | 55.20 | 55.58 | 55.12 | 55.30 | 1,907,760 | +0.07(+0.13%) |
Jan 04, 2024 | 55.31 | 55.63 | 55.18 | 55.23 | 1,469,305 | -0.16(-0.29%) |
Jan 03, 2024 | 55.55 | 55.65 | 55.31 | 55.39 | 1,567,609 | -0.46(-0.82%) |
Jan 02, 2024 | 55.84 | 56.01 | 55.62 | 55.85 | 1,881,110 | -0.37(-0.66%) |
Dec 29, 2023 | 56.40 | 56.46 | 56.01 | 56.22 | 2,055,536 | -0.20(-0.35%) |
Dec 28, 2023 | 56.42 | 56.51 | 56.38 | 56.42 | 1,186,450 | +0.03(+0.05%) |
Dec 27, 2023 | 56.26 | 56.42 | 56.20 | 56.39 | 1,779,508 | +0.09(+0.16%) |
Dec 26, 2023 | 56.08 | 56.40 | 56.08 | 56.30 | 1,609,966 | +0.25(+0.44%) |
Dec 22, 2023 | 56.03 | 56.24 | 55.81 | 56.05 | 1,634,867 | +0.11(+0.20%) |
Dec 21, 2023 | 55.72 | 55.96 | 55.47 | 55.94 | 1,411,070 | +0.58(+1.04%) |
Dec 20, 2023 | 56.07 | 56.30 | 55.33 | 55.36 | 2,510,816 | -0.83(-1.47%) |
Dec 19, 2023 | 55.89 | 56.20 | 55.89 | 56.19 | 1,846,687 | +0.35(+0.62%) |
Dec 18, 2023 | 55.73 | 55.94 | 55.68 | 55.84 | 1,986,097 | +0.30(+0.54%) |
Dec 15, 2023 | 55.50 | 55.68 | 55.41 | 55.54 | 2,031,888 | -0.10(-0.18%) |
Dec 14, 2023 | 55.63 | 55.81 | 55.28 | 55.64 | 1,689,619 | +0.27(+0.49%) |
Dec 13, 2023 | 54.60 | 55.40 | 54.58 | 55.37 | 1,696,791 | +0.78(+1.42%) |
Dec 12, 2023 | 54.30 | 54.61 | 54.18 | 54.60 | 1,879,447 | +0.24(+0.44%) |
Dec 11, 2023 | 54.10 | 54.37 | 54.05 | 54.36 | 1,705,251 | +0.26(+0.48%) |
Dec 08, 2023 | 53.80 | 54.19 | 53.76 | 54.10 | 1,526,059 | +0.21(+0.39%) |
Dec 07, 2023 | 53.69 | 53.94 | 53.65 | 53.89 | 2,600,403 | +0.41(+0.76%) |
Dec 06, 2023 | 53.92 | 53.96 | 53.43 | 53.48 | 1,675,006 | -0.20(-0.36%) |
Dec 05, 2023 | 53.52 | 53.80 | 53.50 | 53.67 | 2,528,274 | -0.06(-0.11%) |
Dec 04, 2023 | 53.61 | 53.75 | 53.45 | 53.73 | 1,793,838 | -0.27(-0.50%) |
Dec 01, 2023 | 53.55 | 54.03 | 53.49 | 54.00 | 2,325,506 | +0.40(+0.74%) |
Nov 30, 2023 | 53.54 | 53.65 | 53.27 | 53.61 | 1,823,437 | +0.18(+0.33%) |
Nov 29, 2023 | 53.63 | 53.83 | 53.36 | 53.43 | 1,460,909 | +0.05(+0.09%) |
Nov 28, 2023 | 53.28 | 53.56 | 53.22 | 53.38 | 1,694,189 | +0.02(+0.04%) |
Nov 27, 2023 | 53.35 | 53.47 | 53.29 | 53.36 | 2,285,236 | -0.09(-0.17%) |
Nov 24, 2023 | 53.38 | 53.45 | 53.35 | 53.45 | 588,509 | +0.06(+0.11%) |
Nov 22, 2023 | 53.32 | 53.51 | 53.24 | 53.39 | 1,411,037 | +0.21(+0.39%) |
Nov 21, 2023 | 53.15 | 53.21 | 53.01 | 53.18 | 1,822,040 | -0.12(-0.22%) |
Nov 20, 2023 | 52.83 | 53.39 | 52.83 | 53.30 | 2,127,781 | +0.42(+0.79%) |
Nov 17, 2023 | 52.84 | 52.94 | 52.70 | 52.88 | 1,612,143 | +0.09(+0.17%) |
Nov 16, 2023 | 52.66 | 52.84 | 52.54 | 52.79 | 1,744,774 | +0.03(+0.06%) |
Nov 15, 2023 | 52.79 | 52.98 | 52.66 | 52.76 | 2,146,235 | +0.11(+0.21%) |
Nov 14, 2023 | 52.29 | 52.79 | 52.29 | 52.65 | 1,901,830 | +1.05(+2.04%) |
Nov 13, 2023 | 51.50 | 51.71 | 51.37 | 51.60 | 2,823,790 | -0.04(-0.08%) |
Nov 10, 2023 | 51.05 | 51.66 | 50.91 | 51.64 | 2,577,546 | +0.78(+1.54%) |
Nov 09, 2023 | 51.37 | 51.39 | 50.80 | 50.86 | 1,435,764 | -0.42(-0.81%) |
Nov 08, 2023 | 51.31 | 51.36 | 50.99 | 51.27 | 1,904,154 | +0.04(+0.08%) |
Nov 07, 2023 | 51.04 | 51.31 | 50.94 | 51.23 | 1,665,950 | +0.19(+0.37%) |
Nov 06, 2023 | 51.05 | 51.14 | 50.82 | 51.04 | 1,866,710 | +0.05(+0.10%) |
Nov 03, 2023 | 50.75 | 51.17 | 50.75 | 50.99 | 2,080,520 | +0.52(+1.02%) |
Nov 02, 2023 | 49.99 | 50.49 | 49.99 | 50.48 | 1,891,213 | +0.97(+1.97%) |