Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.12 | 56.27 | 54.50 | 54.90 | 3,067,171 | -1.21(-2.16%) |
Jan 30, 2024 | 56.08 | 56.63 | 55.77 | 56.11 | 1,708,326 | -0.37(-0.66%) |
Jan 29, 2024 | 56.00 | 56.69 | 54.91 | 56.48 | 1,467,501 | -0.21(-0.37%) |
Jan 26, 2024 | 57.55 | 57.64 | 56.57 | 56.69 | 2,077,959 | +0.98(+1.76%) |
Jan 25, 2024 | 54.93 | 55.71 | 54.59 | 55.71 | 1,844,954 | +1.15(+2.11%) |
Jan 24, 2024 | 55.22 | 55.42 | 54.53 | 54.56 | 2,314,927 | -0.48(-0.87%) |
Jan 23, 2024 | 54.25 | 55.25 | 54.10 | 55.04 | 1,280,686 | +1.05(+1.94%) |
Jan 22, 2024 | 54.54 | 54.81 | 53.81 | 53.99 | 1,216,787 | -0.61(-1.12%) |
Jan 19, 2024 | 54.62 | 54.92 | 53.81 | 54.60 | 1,393,105 | +0.06(+0.11%) |
Jan 18, 2024 | 53.93 | 54.60 | 53.67 | 54.54 | 1,286,550 | +0.51(+0.94%) |
Jan 17, 2024 | 54.15 | 54.39 | 53.66 | 54.03 | 1,530,942 | -0.53(-0.97%) |
Jan 16, 2024 | 55.48 | 55.55 | 54.11 | 54.56 | 1,511,879 | -1.22(-2.19%) |
Jan 12, 2024 | 55.81 | 56.22 | 55.41 | 55.78 | 1,296,164 | +0.27(+0.49%) |
Jan 11, 2024 | 55.41 | 55.59 | 54.34 | 55.51 | 1,656,724 | -0.08(-0.14%) |
Jan 10, 2024 | 55.56 | 55.84 | 55.01 | 55.59 | 1,269,633 | +0.03(+0.05%) |
Jan 09, 2024 | 55.09 | 55.56 | 54.75 | 55.56 | 1,272,558 | -0.13(-0.23%) |
Jan 08, 2024 | 55.38 | 55.69 | 55.07 | 55.69 | 1,278,714 | +0.60(+1.09%) |
Jan 05, 2024 | 55.52 | 55.95 | 54.64 | 55.09 | 1,123,565 | -0.75(-1.34%) |
Jan 04, 2024 | 55.99 | 56.34 | 55.72 | 55.84 | 1,166,093 | +0.07(+0.13%) |
Jan 03, 2024 | 56.52 | 56.68 | 55.32 | 55.77 | 1,482,635 | -1.08(-1.90%) |
Jan 02, 2024 | 56.94 | 57.66 | 56.57 | 56.85 | 1,579,299 | -0.25(-0.44%) |
Dec 29, 2023 | 57.20 | 57.54 | 56.96 | 57.10 | 1,091,681 | -0.25(-0.44%) |
Dec 28, 2023 | 57.10 | 57.68 | 57.06 | 57.35 | 2,591,424 | +0.06(+0.10%) |
Dec 27, 2023 | 57.61 | 57.73 | 57.00 | 57.29 | 1,713,385 | -0.40(-0.69%) |
Dec 26, 2023 | 57.63 | 57.84 | 57.19 | 57.69 | 1,001,124 | -0.04(-0.07%) |
Dec 22, 2023 | 57.75 | 58.08 | 57.12 | 57.73 | 1,069,120 | +0.19(+0.33%) |
Dec 21, 2023 | 57.47 | 57.95 | 56.71 | 57.54 | 1,254,519 | +0.54(+0.95%) |
Dec 20, 2023 | 59.24 | 59.24 | 56.79 | 57.00 | 1,702,270 | -2.09(-3.54%) |
Dec 19, 2023 | 58.47 | 59.15 | 58.19 | 59.09 | 1,578,449 | +0.91(+1.56%) |
Dec 18, 2023 | 57.73 | 58.53 | 57.36 | 58.18 | 1,798,327 | +0.85(+1.48%) |
Dec 15, 2023 | 57.17 | 58.31 | 57.17 | 57.33 | 3,418,928 | -1.09(-1.87%) |
Dec 14, 2023 | 57.32 | 58.67 | 57.24 | 58.42 | 1,998,392 | +1.31(+2.29%) |
Dec 13, 2023 | 56.62 | 57.11 | 55.35 | 57.11 | 2,715,997 | +0.17(+0.30%) |
Dec 12, 2023 | 56.54 | 57.14 | 56.00 | 56.94 | 1,485,958 | +0.50(+0.89%) |
Dec 11, 2023 | 54.95 | 56.44 | 54.88 | 56.44 | 1,562,201 | +1.36(+2.47%) |
Dec 08, 2023 | 54.29 | 55.37 | 54.21 | 55.08 | 1,511,640 | +0.56(+1.03%) |
Dec 07, 2023 | 54.13 | 55.12 | 53.96 | 54.52 | 2,513,146 | +0.54(+1.00%) |
Dec 06, 2023 | 56.77 | 57.00 | 53.26 | 53.98 | 4,763,499 | -6.25(-10.38%) |
Dec 05, 2023 | 60.36 | 60.80 | 60.10 | 60.23 | 1,603,976 | -0.15(-0.25%) |
Dec 04, 2023 | 59.58 | 60.65 | 59.30 | 60.38 | 1,426,437 | +0.44(+0.73%) |
Dec 01, 2023 | 58.63 | 59.95 | 58.55 | 59.94 | 1,731,121 | +1.20(+2.04%) |
Nov 30, 2023 | 58.07 | 58.76 | 57.82 | 58.74 | 2,724,990 | +0.51(+0.88%) |
Nov 29, 2023 | 59.12 | 59.55 | 58.12 | 58.23 | 1,116,533 | -1.03(-1.74%) |
Nov 28, 2023 | 59.23 | 59.77 | 59.07 | 59.26 | 1,206,566 | +0.14(+0.24%) |
Nov 27, 2023 | 59.24 | 59.37 | 58.91 | 59.12 | 1,279,609 | -0.63(-1.05%) |
Nov 24, 2023 | 59.16 | 59.89 | 59.16 | 59.75 | 585,678 | +0.20(+0.34%) |
Nov 22, 2023 | 59.07 | 59.64 | 58.81 | 59.55 | 895,993 | +0.96(+1.64%) |
Nov 21, 2023 | 58.73 | 59.29 | 58.09 | 58.59 | 1,877,044 | -0.43(-0.73%) |
Nov 20, 2023 | 58.38 | 59.51 | 58.02 | 59.02 | 1,791,222 | +0.51(+0.87%) |
Nov 17, 2023 | 58.33 | 58.62 | 57.45 | 58.51 | 3,361,199 | +0.82(+1.42%) |
Nov 16, 2023 | 58.79 | 59.08 | 57.55 | 57.69 | 1,873,023 | -1.53(-2.58%) |
Nov 15, 2023 | 59.30 | 59.56 | 58.90 | 59.22 | 1,233,548 | +0.13(+0.22%) |
Nov 14, 2023 | 58.58 | 59.35 | 58.52 | 59.09 | 1,719,895 | +1.53(+2.66%) |
Nov 13, 2023 | 57.22 | 58.07 | 57.22 | 57.56 | 1,528,255 | +0.54(+0.95%) |
Nov 10, 2023 | 56.50 | 57.43 | 56.03 | 57.02 | 1,792,987 | -1.36(-2.33%) |
Nov 09, 2023 | 59.05 | 59.08 | 58.34 | 58.38 | 1,093,336 | -0.34(-0.58%) |
Nov 08, 2023 | 59.06 | 59.48 | 58.30 | 58.72 | 888,023 | -0.37(-0.63%) |
Nov 07, 2023 | 58.98 | 59.50 | 58.88 | 59.09 | 1,016,871 | +0.12(+0.20%) |
Nov 06, 2023 | 59.56 | 59.95 | 58.95 | 58.97 | 1,432,146 | -0.58(-0.97%) |
Nov 03, 2023 | 58.62 | 60.00 | 58.22 | 59.55 | 1,647,540 | +1.71(+2.96%) |
Nov 02, 2023 | 56.75 | 58.05 | 56.69 | 57.84 | 1,390,545 | +1.67(+2.97%) |