Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.16 | 58.44 | 57.16 | 57.45 | 2,813,169 | -0.26(-0.45%) |
Jan 30, 2024 | 57.35 | 57.97 | 57.07 | 57.71 | 1,923,691 | +0.23(+0.40%) |
Jan 29, 2024 | 57.10 | 57.67 | 56.72 | 57.48 | 2,011,270 | +0.35(+0.61%) |
Jan 26, 2024 | 57.18 | 57.33 | 56.82 | 57.14 | 1,693,694 | +0.20(+0.35%) |
Jan 25, 2024 | 56.82 | 57.06 | 56.38 | 56.94 | 3,108,086 | +0.49(+0.86%) |
Jan 24, 2024 | 57.89 | 57.94 | 56.32 | 56.45 | 2,688,863 | -1.16(-2.01%) |
Jan 23, 2024 | 57.35 | 57.70 | 57.19 | 57.61 | 2,058,832 | +0.12(+0.21%) |
Jan 22, 2024 | 57.67 | 58.26 | 57.44 | 57.49 | 2,306,519 | -0.52(-0.89%) |
Jan 19, 2024 | 58.08 | 58.10 | 57.43 | 58.01 | 2,828,729 | +0.22(+0.38%) |
Jan 18, 2024 | 57.90 | 58.05 | 57.28 | 57.79 | 2,723,471 | -0.48(-0.82%) |
Jan 17, 2024 | 58.45 | 59.22 | 57.79 | 58.27 | 2,502,908 | -0.55(-0.94%) |
Jan 16, 2024 | 59.52 | 59.66 | 58.62 | 58.82 | 2,868,645 | -0.94(-1.58%) |
Jan 12, 2024 | 60.24 | 60.41 | 59.53 | 59.76 | 4,881,452 | +0.01(+0.02%) |
Jan 11, 2024 | 61.20 | 61.23 | 59.33 | 59.75 | 2,660,011 | -1.68(-2.74%) |
Jan 10, 2024 | 61.16 | 61.62 | 60.77 | 61.44 | 1,994,576 | +0.19(+0.31%) |
Jan 09, 2024 | 61.32 | 61.46 | 60.89 | 61.25 | 1,672,764 | -0.36(-0.58%) |
Jan 08, 2024 | 61.20 | 61.73 | 60.89 | 61.61 | 2,029,606 | +0.45(+0.73%) |
Jan 05, 2024 | 61.00 | 61.33 | 60.64 | 61.16 | 2,731,442 | -0.06(-0.10%) |
Jan 04, 2024 | 61.20 | 61.63 | 60.79 | 61.22 | 2,673,888 | -0.02(-0.03%) |
Jan 03, 2024 | 61.04 | 61.27 | 60.62 | 61.24 | 2,857,039 | +0.27(+0.44%) |
Jan 02, 2024 | 60.30 | 61.23 | 60.17 | 60.97 | 2,412,155 | +0.39(+0.64%) |
Dec 29, 2023 | 60.11 | 60.62 | 60.04 | 60.58 | 2,000,432 | +0.18(+0.30%) |
Dec 28, 2023 | 59.89 | 60.52 | 59.89 | 60.41 | 1,337,073 | +0.31(+0.51%) |
Dec 27, 2023 | 60.08 | 60.34 | 59.86 | 60.10 | 1,607,911 | -0.06(-0.10%) |
Dec 26, 2023 | 59.94 | 60.43 | 59.94 | 60.16 | 1,228,708 | +0.07(+0.12%) |
Dec 22, 2023 | 60.15 | 60.68 | 60.07 | 60.09 | 2,082,705 | +0.30(+0.50%) |
Dec 21, 2023 | 60.24 | 60.55 | 59.47 | 59.79 | 2,211,905 | -0.39(-0.64%) |
Dec 20, 2023 | 61.40 | 61.69 | 60.16 | 60.18 | 2,788,574 | -1.42(-2.30%) |
Dec 19, 2023 | 61.25 | 61.61 | 60.85 | 61.60 | 2,185,207 | +0.47(+0.76%) |
Dec 18, 2023 | 61.02 | 61.19 | 60.61 | 61.13 | 3,145,809 | +0.16(+0.26%) |
Dec 15, 2023 | 61.76 | 62.01 | 60.36 | 60.97 | 6,891,160 | -1.43(-2.29%) |
Dec 14, 2023 | 64.26 | 64.35 | 62.20 | 62.40 | 4,499,009 | -1.53(-2.39%) |
Dec 13, 2023 | 62.15 | 64.14 | 61.67 | 63.92 | 3,123,482 | +2.01(+3.25%) |
Dec 12, 2023 | 62.54 | 62.54 | 61.76 | 61.91 | 1,627,230 | -0.49(-0.78%) |
Dec 11, 2023 | 61.78 | 62.51 | 61.61 | 62.40 | 2,587,097 | +0.41(+0.66%) |
Dec 08, 2023 | 61.80 | 62.00 | 61.24 | 61.99 | 2,861,490 | +0.15(+0.24%) |
Dec 07, 2023 | 62.28 | 62.70 | 61.71 | 61.84 | 3,267,985 | -0.20(-0.32%) |
Dec 06, 2023 | 61.81 | 62.19 | 61.51 | 62.04 | 4,008,112 | +0.58(+0.94%) |
Dec 05, 2023 | 62.11 | 62.11 | 61.17 | 61.46 | 3,498,480 | -0.67(-1.07%) |
Dec 04, 2023 | 61.72 | 62.80 | 61.51 | 62.13 | 2,610,710 | -0.14(-0.22%) |
Dec 01, 2023 | 61.28 | 62.45 | 61.12 | 62.27 | 3,629,910 | +0.97(+1.59%) |
Nov 30, 2023 | 62.03 | 62.26 | 61.16 | 61.29 | 18,604,554 | -0.84(-1.36%) |
Nov 29, 2023 | 63.23 | 63.41 | 62.07 | 62.14 | 3,945,965 | -1.09(-1.72%) |
Nov 28, 2023 | 63.45 | 63.98 | 63.21 | 63.23 | 2,789,030 | -0.04(-0.06%) |
Nov 27, 2023 | 64.00 | 64.03 | 63.19 | 63.27 | 3,441,502 | -0.64(-1.00%) |
Nov 24, 2023 | 63.70 | 64.00 | 63.40 | 63.91 | 1,221,944 | +0.43(+0.68%) |
Nov 22, 2023 | 63.23 | 63.50 | 62.73 | 63.47 | 2,040,531 | +0.50(+0.80%) |
Nov 21, 2023 | 63.07 | 63.30 | 62.51 | 62.97 | 2,867,743 | +0.13(+0.20%) |
Nov 20, 2023 | 62.26 | 62.88 | 61.74 | 62.85 | 3,467,022 | +0.26(+0.41%) |
Nov 17, 2023 | 62.58 | 62.85 | 62.18 | 62.59 | 2,144,966 | +0.28(+0.46%) |
Nov 16, 2023 | 62.12 | 62.61 | 62.07 | 62.31 | 2,817,277 | +0.57(+0.92%) |
Nov 15, 2023 | 61.95 | 62.55 | 61.39 | 61.74 | 2,621,251 | -0.36(-0.59%) |
Nov 14, 2023 | 61.34 | 62.16 | 61.08 | 62.10 | 3,505,867 | +1.88(+3.11%) |
Nov 13, 2023 | 60.38 | 60.55 | 59.76 | 60.22 | 1,971,476 | -0.27(-0.44%) |
Nov 10, 2023 | 60.27 | 60.52 | 59.90 | 60.49 | 1,860,219 | +0.57(+0.95%) |
Nov 09, 2023 | 60.73 | 61.04 | 59.82 | 59.92 | 1,848,294 | -0.65(-1.07%) |
Nov 08, 2023 | 60.80 | 61.15 | 59.88 | 60.57 | 2,662,230 | -0.60(-0.98%) |
Nov 07, 2023 | 62.01 | 62.01 | 60.88 | 61.17 | 2,210,507 | -0.71(-1.14%) |
Nov 06, 2023 | 62.45 | 62.67 | 61.64 | 61.87 | 3,237,821 | -0.56(-0.90%) |
Nov 03, 2023 | 63.08 | 63.14 | 62.38 | 62.43 | 2,585,054 | +0.17(+0.27%) |
Nov 02, 2023 | 61.06 | 62.54 | 61.06 | 62.27 | 3,136,198 | +1.02(+1.67%) |