Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.64 | 54.16 | 52.77 | 52.93 | 6,218,421 | -0.58(-1.08%) |
Jan 30, 2024 | 53.63 | 54.09 | 53.36 | 53.50 | 3,693,289 | -0.34(-0.63%) |
Jan 29, 2024 | 53.67 | 54.24 | 53.21 | 53.85 | 2,823,713 | +0.04(+0.07%) |
Jan 26, 2024 | 53.90 | 54.80 | 53.46 | 53.81 | 4,523,667 | +0.25(+0.47%) |
Jan 25, 2024 | 53.17 | 53.75 | 52.59 | 53.55 | 4,613,209 | +1.66(+3.20%) |
Jan 24, 2024 | 52.11 | 52.28 | 51.60 | 51.89 | 6,519,225 | +0.27(+0.53%) |
Jan 23, 2024 | 51.75 | 52.17 | 50.85 | 51.62 | 4,308,225 | +0.10(+0.19%) |
Jan 22, 2024 | 52.32 | 52.72 | 51.38 | 51.52 | 3,809,541 | -0.62(-1.18%) |
Jan 19, 2024 | 52.71 | 52.78 | 51.75 | 52.14 | 5,283,981 | -0.58(-1.09%) |
Jan 18, 2024 | 53.21 | 53.52 | 52.27 | 52.71 | 3,066,847 | -0.74(-1.39%) |
Jan 17, 2024 | 54.20 | 55.02 | 53.25 | 53.45 | 2,951,170 | -1.44(-2.63%) |
Jan 16, 2024 | 55.33 | 55.55 | 54.64 | 54.90 | 2,681,698 | -0.62(-1.13%) |
Jan 12, 2024 | 56.12 | 56.29 | 55.28 | 55.52 | 2,248,988 | -0.23(-0.42%) |
Jan 11, 2024 | 56.73 | 56.84 | 54.96 | 55.76 | 2,783,906 | -1.21(-2.12%) |
Jan 10, 2024 | 55.98 | 57.10 | 55.77 | 56.97 | 3,498,339 | +0.35(+0.62%) |
Jan 09, 2024 | 58.35 | 58.35 | 56.58 | 56.62 | 7,607,535 | -4.75(-7.75%) |
Jan 08, 2024 | 60.44 | 61.38 | 60.36 | 61.37 | 1,849,559 | +0.78(+1.29%) |
Jan 05, 2024 | 61.21 | 61.35 | 60.19 | 60.59 | 3,422,169 | -0.80(-1.30%) |
Jan 04, 2024 | 62.80 | 63.09 | 61.32 | 61.39 | 2,408,499 | -1.37(-2.18%) |
Jan 03, 2024 | 61.96 | 63.10 | 61.40 | 62.76 | 2,573,130 | +0.54(+0.86%) |
Jan 02, 2024 | 60.04 | 62.32 | 59.93 | 62.22 | 2,241,394 | +1.97(+3.27%) |
Dec 29, 2023 | 60.07 | 60.39 | 59.68 | 60.25 | 1,522,276 | -0.23(-0.39%) |
Dec 28, 2023 | 59.58 | 60.58 | 59.58 | 60.48 | 960,592 | +0.59(+0.98%) |
Dec 27, 2023 | 59.97 | 60.16 | 59.57 | 59.90 | 1,350,783 | -0.08(-0.13%) |
Dec 26, 2023 | 59.52 | 60.18 | 59.43 | 59.98 | 975,123 | +0.35(+0.59%) |
Dec 22, 2023 | 59.56 | 60.54 | 59.34 | 59.62 | 1,088,141 | +0.17(+0.28%) |
Dec 21, 2023 | 59.39 | 59.92 | 58.97 | 59.46 | 1,133,672 | +0.37(+0.63%) |
Dec 20, 2023 | 60.23 | 60.53 | 59.03 | 59.09 | 2,320,117 | -1.04(-1.74%) |
Dec 19, 2023 | 60.92 | 60.92 | 59.92 | 60.13 | 2,396,688 | -0.37(-0.61%) |
Dec 18, 2023 | 60.23 | 61.11 | 60.13 | 60.50 | 4,370,748 | +0.16(+0.26%) |
Dec 15, 2023 | 60.81 | 61.34 | 59.45 | 60.35 | 6,882,672 | -1.01(-1.65%) |
Dec 14, 2023 | 61.40 | 62.35 | 61.07 | 61.36 | 3,342,006 | +0.42(+0.70%) |
Dec 13, 2023 | 58.11 | 61.05 | 57.68 | 60.93 | 2,441,439 | +2.78(+4.78%) |
Dec 12, 2023 | 58.72 | 58.72 | 57.75 | 58.15 | 1,836,120 | -0.56(-0.95%) |
Dec 11, 2023 | 57.25 | 58.83 | 57.14 | 58.71 | 2,987,510 | +1.10(+1.91%) |
Dec 08, 2023 | 58.38 | 58.60 | 57.44 | 57.61 | 1,991,613 | -0.70(-1.19%) |
Dec 07, 2023 | 58.67 | 58.67 | 57.46 | 58.30 | 2,808,587 | -0.22(-0.38%) |
Dec 06, 2023 | 58.58 | 58.86 | 58.04 | 58.53 | 2,747,026 | +0.40(+0.68%) |
Dec 05, 2023 | 58.53 | 58.79 | 57.58 | 58.13 | 2,101,557 | -0.48(-0.82%) |
Dec 04, 2023 | 58.05 | 59.09 | 57.44 | 58.61 | 2,302,272 | -0.09(-0.15%) |
Dec 01, 2023 | 57.47 | 58.71 | 57.17 | 58.70 | 2,177,822 | +1.32(+2.31%) |
Nov 30, 2023 | 57.93 | 58.01 | 56.89 | 57.38 | 6,575,082 | -0.29(-0.50%) |
Nov 29, 2023 | 58.11 | 58.74 | 57.42 | 57.67 | 2,652,712 | -0.21(-0.37%) |
Nov 28, 2023 | 57.08 | 58.17 | 56.80 | 57.88 | 2,678,466 | +0.86(+1.51%) |
Nov 27, 2023 | 57.30 | 57.42 | 56.60 | 57.02 | 2,436,488 | -0.21(-0.37%) |
Nov 24, 2023 | 57.38 | 57.57 | 56.93 | 57.23 | 980,079 | -0.26(-0.45%) |
Nov 22, 2023 | 57.07 | 57.56 | 56.48 | 57.49 | 3,943,907 | +0.69(+1.21%) |
Nov 21, 2023 | 56.41 | 57.01 | 56.01 | 56.81 | 2,755,071 | +0.50(+0.89%) |
Nov 20, 2023 | 56.07 | 56.59 | 55.17 | 56.31 | 2,752,926 | -0.20(-0.36%) |
Nov 17, 2023 | 55.66 | 56.89 | 55.34 | 56.51 | 5,730,330 | +0.99(+1.79%) |
Nov 16, 2023 | 55.75 | 56.29 | 54.92 | 55.51 | 2,921,571 | +0.22(+0.40%) |
Nov 15, 2023 | 54.29 | 55.65 | 54.12 | 55.29 | 3,282,857 | +0.99(+1.81%) |
Nov 14, 2023 | 52.72 | 54.45 | 52.38 | 54.31 | 3,078,214 | +3.09(+6.03%) |
Nov 13, 2023 | 51.90 | 51.90 | 50.69 | 51.22 | 3,087,178 | -0.74(-1.43%) |
Nov 10, 2023 | 52.70 | 52.88 | 51.79 | 51.96 | 2,483,227 | -0.43(-0.81%) |
Nov 09, 2023 | 54.06 | 54.21 | 52.36 | 52.38 | 2,513,074 | -1.40(-2.60%) |
Nov 08, 2023 | 54.25 | 54.41 | 53.02 | 53.78 | 2,328,834 | -0.64(-1.17%) |
Nov 07, 2023 | 54.44 | 55.67 | 53.73 | 54.42 | 3,249,047 | -0.20(-0.37%) |
Nov 06, 2023 | 52.95 | 54.67 | 52.82 | 54.63 | 5,457,348 | +1.09(+2.04%) |
Nov 03, 2023 | 53.50 | 54.38 | 53.05 | 53.53 | 4,192,814 | +1.11(+2.12%) |
Nov 02, 2023 | 51.68 | 52.77 | 51.62 | 52.42 | 2,896,522 | +1.15(+2.24%) |