Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.39 | 52.43 | 51.70 | 51.71 | 2,032,089 | -0.67(-1.28%) |
Jan 30, 2024 | 51.89 | 52.42 | 51.80 | 52.38 | 2,182,682 | +0.36(+0.69%) |
Jan 29, 2024 | 51.91 | 52.05 | 51.62 | 52.02 | 2,055,545 | +0.09(+0.17%) |
Jan 26, 2024 | 51.83 | 52.03 | 51.59 | 51.93 | 1,749,839 | +0.17(+0.33%) |
Jan 25, 2024 | 51.38 | 51.76 | 51.21 | 51.76 | 2,095,517 | +0.70(+1.37%) |
Jan 24, 2024 | 51.43 | 51.52 | 50.99 | 51.06 | 2,443,547 | -0.09(-0.18%) |
Jan 23, 2024 | 51.34 | 51.49 | 51.03 | 51.15 | 2,413,634 | -0.37(-0.72%) |
Jan 22, 2024 | 51.29 | 51.53 | 51.14 | 51.52 | 2,057,134 | +0.27(+0.53%) |
Jan 19, 2024 | 50.95 | 51.28 | 50.63 | 51.25 | 1,998,223 | +0.39(+0.77%) |
Jan 18, 2024 | 50.95 | 50.95 | 50.45 | 50.86 | 2,629,330 | +0.09(+0.18%) |
Jan 17, 2024 | 50.71 | 51.01 | 50.61 | 50.77 | 2,106,889 | -0.43(-0.84%) |
Jan 16, 2024 | 51.54 | 51.57 | 51.07 | 51.20 | 1,955,870 | -0.57(-1.10%) |
Jan 12, 2024 | 52.15 | 52.24 | 51.66 | 51.77 | 1,923,303 | -0.02(-0.04%) |
Jan 11, 2024 | 51.83 | 51.83 | 51.40 | 51.79 | 1,867,444 | +0.12(+0.23%) |
Jan 10, 2024 | 51.82 | 51.85 | 51.49 | 51.67 | 2,072,991 | -0.08(-0.15%) |
Jan 09, 2024 | 51.91 | 51.94 | 51.59 | 51.75 | 2,559,206 | -0.35(-0.67%) |
Jan 08, 2024 | 51.64 | 52.10 | 51.37 | 52.10 | 2,645,715 | +0.29(+0.56%) |
Jan 05, 2024 | 51.65 | 52.12 | 51.62 | 51.81 | 1,973,443 | +0.19(+0.37%) |
Jan 04, 2024 | 52.12 | 52.23 | 51.59 | 51.62 | 2,444,251 | -0.40(-0.77%) |
Jan 03, 2024 | 52.13 | 52.37 | 51.73 | 52.02 | 2,380,828 | -0.25(-0.48%) |
Jan 02, 2024 | 51.82 | 52.50 | 51.81 | 52.27 | 2,101,542 | +0.28(+0.54%) |
Dec 29, 2023 | 52.24 | 52.31 | 51.87 | 51.99 | 1,992,271 | -0.20(-0.38%) |
Dec 28, 2023 | 52.39 | 52.47 | 52.15 | 52.19 | 3,100,481 | -0.19(-0.36%) |
Dec 27, 2023 | 52.53 | 52.56 | 52.27 | 52.38 | 1,733,888 | -0.40(-0.76%) |
Dec 26, 2023 | 52.69 | 52.91 | 52.57 | 52.78 | 1,153,793 | +0.28(+0.53%) |
Dec 22, 2023 | 52.50 | 52.74 | 52.33 | 52.50 | 2,250,085 | +0.17(+0.32%) |
Dec 21, 2023 | 52.16 | 52.34 | 51.89 | 52.33 | 2,537,131 | +0.46(+0.89%) |
Dec 20, 2023 | 52.56 | 52.77 | 51.85 | 51.87 | 2,629,752 | -0.66(-1.26%) |
Dec 19, 2023 | 52.17 | 52.56 | 52.04 | 52.53 | 2,022,050 | +0.63(+1.21%) |
Dec 18, 2023 | 52.34 | 52.34 | 51.90 | 51.90 | 2,147,418 | +0.05(+0.11%) |
Dec 15, 2023 | 52.15 | 52.15 | 51.77 | 51.84 | 2,630,654 | -0.41(-0.78%) |
Dec 14, 2023 | 51.64 | 52.32 | 51.43 | 52.25 | 2,614,541 | +1.18(+2.31%) |
Dec 13, 2023 | 50.23 | 51.08 | 50.00 | 51.07 | 2,080,098 | +0.86(+1.71%) |
Dec 12, 2023 | 50.49 | 50.49 | 50.09 | 50.21 | 1,685,300 | -0.37(-0.73%) |
Dec 11, 2023 | 50.34 | 50.66 | 50.27 | 50.58 | 1,627,638 | +0.20(+0.40%) |
Dec 08, 2023 | 50.18 | 50.55 | 50.14 | 50.38 | 1,943,063 | +0.28(+0.56%) |
Dec 07, 2023 | 50.07 | 50.24 | 49.95 | 50.10 | 1,707,666 | +0.21(+0.42%) |
Dec 06, 2023 | 50.26 | 50.51 | 49.85 | 49.89 | 2,227,694 | -0.27(-0.54%) |
Dec 05, 2023 | 50.49 | 50.56 | 50.16 | 50.16 | 1,763,092 | -0.40(-0.79%) |
Dec 04, 2023 | 50.51 | 50.95 | 50.44 | 50.56 | 2,302,331 | -0.22(-0.43%) |
Dec 01, 2023 | 50.14 | 50.95 | 50.04 | 50.78 | 1,879,283 | +0.60(+1.20%) |
Nov 30, 2023 | 49.84 | 50.21 | 49.73 | 50.18 | 1,958,168 | +0.46(+0.93%) |
Nov 29, 2023 | 49.98 | 50.07 | 49.67 | 49.72 | 2,016,663 | +0.03(+0.06%) |
Nov 28, 2023 | 49.70 | 50.01 | 49.60 | 49.69 | 1,857,461 | -0.06(-0.12%) |
Nov 27, 2023 | 49.81 | 49.81 | 49.56 | 49.75 | 2,856,203 | -0.20(-0.40%) |
Nov 24, 2023 | 49.73 | 50.06 | 49.65 | 49.95 | 620,632 | +0.22(+0.44%) |
Nov 22, 2023 | 49.36 | 49.76 | 49.18 | 49.73 | 2,154,736 | +0.23(+0.46%) |
Nov 21, 2023 | 49.65 | 49.68 | 49.39 | 49.50 | 2,887,105 | -0.25(-0.50%) |
Nov 20, 2023 | 49.71 | 49.88 | 49.53 | 49.75 | 3,286,466 | +0.09(+0.18%) |
Nov 17, 2023 | 49.43 | 49.75 | 49.31 | 49.66 | 2,246,208 | +0.62(+1.26%) |
Nov 16, 2023 | 49.43 | 49.51 | 48.66 | 49.04 | 2,231,508 | -0.65(-1.31%) |
Nov 15, 2023 | 49.48 | 50.07 | 49.45 | 49.69 | 2,353,983 | +0.27(+0.55%) |
Nov 14, 2023 | 49.08 | 49.66 | 48.96 | 49.42 | 2,492,225 | +1.03(+2.13%) |
Nov 13, 2023 | 48.36 | 48.50 | 48.19 | 48.39 | 1,633,854 | -0.04(-0.08%) |
Nov 10, 2023 | 48.10 | 48.45 | 47.89 | 48.43 | 2,077,774 | +0.58(+1.21%) |
Nov 09, 2023 | 48.53 | 48.53 | 47.82 | 47.85 | 2,168,107 | -0.46(-0.95%) |
Nov 08, 2023 | 48.71 | 48.82 | 48.30 | 48.31 | 3,677,996 | -0.45(-0.92%) |
Nov 07, 2023 | 48.93 | 48.93 | 48.55 | 48.76 | 2,027,934 | -0.36(-0.73%) |
Nov 06, 2023 | 49.67 | 49.67 | 48.97 | 49.12 | 2,277,857 | -0.45(-0.91%) |
Nov 03, 2023 | 49.47 | 49.91 | 49.47 | 49.57 | 2,463,482 | +0.51(+1.04%) |
Nov 02, 2023 | 48.19 | 49.09 | 48.13 | 49.06 | 3,231,067 | +1.03(+2.14%) |