Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.69 | 57.78 | 57.68 | 57.75 | 3,684,499 | +0.15(+0.26%) |
Jan 30, 2024 | 57.65 | 57.67 | 57.57 | 57.60 | 2,341,029 | -0.04(-0.07%) |
Jan 29, 2024 | 57.62 | 57.65 | 57.60 | 57.64 | 3,156,876 | +0.06(+0.10%) |
Jan 26, 2024 | 57.60 | 57.60 | 57.57 | 57.58 | 2,428,142 | -0.04(-0.07%) |
Jan 25, 2024 | 57.58 | 57.62 | 57.57 | 57.62 | 1,995,206 | +0.10(+0.17%) |
Jan 24, 2024 | 57.60 | 57.61 | 57.51 | 57.52 | 1,998,039 | -0.01(-0.02%) |
Jan 23, 2024 | 57.52 | 57.55 | 57.50 | 57.53 | 2,629,586 | +0.00(+0.00%) |
Jan 22, 2024 | 57.53 | 57.56 | 57.52 | 57.53 | 3,113,355 | +0.02(+0.03%) |
Jan 19, 2024 | 57.51 | 57.54 | 57.49 | 57.51 | 3,160,805 | -0.05(-0.09%) |
Jan 18, 2024 | 57.56 | 57.58 | 57.54 | 57.56 | 2,564,340 | +0.02(+0.03%) |
Jan 17, 2024 | 57.56 | 57.56 | 57.51 | 57.54 | 2,868,788 | -0.12(-0.21%) |
Jan 16, 2024 | 57.69 | 57.72 | 57.62 | 57.66 | 2,811,107 | -0.07(-0.12%) |
Jan 12, 2024 | 57.73 | 57.76 | 57.71 | 57.73 | 2,552,842 | +0.11(+0.19%) |
Jan 11, 2024 | 57.52 | 57.62 | 57.52 | 57.62 | 2,934,348 | +0.14(+0.24%) |
Jan 10, 2024 | 57.52 | 57.52 | 57.47 | 57.48 | 2,101,661 | +0.00(+0.00%) |
Jan 09, 2024 | 57.46 | 57.49 | 57.46 | 57.48 | 2,567,697 | +0.02(+0.03%) |
Jan 08, 2024 | 57.44 | 57.52 | 57.43 | 57.46 | 2,813,189 | +0.04(+0.07%) |
Jan 05, 2024 | 57.40 | 57.51 | 57.38 | 57.42 | 2,646,395 | -0.02(-0.03%) |
Jan 04, 2024 | 57.44 | 57.45 | 57.42 | 57.44 | 3,809,453 | -0.04(-0.07%) |
Jan 03, 2024 | 57.43 | 57.48 | 57.39 | 57.48 | 2,794,068 | +0.02(+0.03%) |
Jan 02, 2024 | 57.44 | 57.48 | 57.44 | 57.46 | 3,399,480 | -0.08(-0.14%) |
Dec 29, 2023 | 57.49 | 57.54 | 57.48 | 57.54 | 4,266,480 | +0.04(+0.07%) |
Dec 28, 2023 | 57.52 | 57.52 | 57.49 | 57.50 | 18,098,156 | -0.01(-0.02%) |
Dec 27, 2023 | 57.46 | 57.51 | 57.45 | 57.51 | 2,427,729 | +0.07(+0.12%) |
Dec 26, 2023 | 57.42 | 57.46 | 57.41 | 57.44 | 24,284,134 | -0.01(-0.02%) |
Dec 22, 2023 | 57.47 | 57.47 | 57.42 | 57.45 | 2,552,842 | +0.02(+0.04%) |
Dec 21, 2023 | 57.47 | 57.48 | 57.42 | 57.43 | 2,103,842 | +0.04(+0.07%) |
Dec 20, 2023 | 57.37 | 57.40 | 57.33 | 57.39 | 2,437,980 | +0.08(+0.14%) |
Dec 19, 2023 | 57.28 | 57.31 | 57.28 | 57.31 | 2,802,258 | +0.03(+0.05%) |
Dec 18, 2023 | 57.31 | 57.31 | 57.27 | 57.28 | 1,740,799 | +0.00(+0.00%) |
Dec 15, 2023 | 57.30 | 57.33 | 57.27 | 57.28 | 3,069,960 | -0.07(-0.12%) |
Dec 14, 2023 | 57.32 | 57.39 | 57.32 | 57.35 | 3,404,854 | +0.10(+0.17%) |
Dec 13, 2023 | 57.01 | 57.26 | 56.99 | 57.25 | 3,148,227 | +0.30(+0.54%) |
Dec 12, 2023 | 56.95 | 56.98 | 56.94 | 56.95 | 3,043,680 | +0.00(+0.00%) |
Dec 11, 2023 | 56.93 | 56.96 | 56.90 | 56.95 | 2,366,009 | +0.00(+0.00%) |
Dec 08, 2023 | 56.97 | 57.00 | 56.93 | 56.95 | 2,317,126 | -0.13(-0.22%) |
Dec 07, 2023 | 57.06 | 57.10 | 57.06 | 57.07 | 2,089,195 | +0.05(+0.09%) |
Dec 06, 2023 | 57.05 | 57.05 | 57.02 | 57.03 | 2,731,115 | +0.00(+0.00%) |
Dec 05, 2023 | 56.99 | 57.05 | 56.98 | 57.03 | 4,677,465 | +0.06(+0.10%) |
Dec 04, 2023 | 56.98 | 57.01 | 56.94 | 56.97 | 4,116,759 | -0.08(-0.14%) |
Dec 01, 2023 | 56.89 | 57.05 | 56.89 | 57.04 | 4,046,586 | +0.16(+0.29%) |
Nov 30, 2023 | 56.90 | 56.91 | 56.85 | 56.88 | 6,060,311 | -0.03(-0.05%) |
Nov 29, 2023 | 56.90 | 56.95 | 56.89 | 56.91 | 4,403,963 | +0.10(+0.17%) |
Nov 28, 2023 | 56.70 | 56.82 | 56.70 | 56.81 | 4,627,257 | +0.11(+0.19%) |
Nov 27, 2023 | 56.68 | 56.71 | 56.66 | 56.70 | 3,015,873 | +0.07(+0.12%) |
Nov 24, 2023 | 56.66 | 56.66 | 56.64 | 56.64 | 950,860 | -0.03(-0.05%) |
Nov 22, 2023 | 56.69 | 56.70 | 56.64 | 56.67 | 4,001,098 | +0.00(+0.00%) |
Nov 21, 2023 | 56.68 | 56.70 | 56.66 | 56.67 | 2,786,126 | +0.05(+0.09%) |
Nov 20, 2023 | 56.64 | 56.64 | 56.61 | 56.62 | 2,195,386 | -0.01(-0.02%) |
Nov 17, 2023 | 56.66 | 56.66 | 56.62 | 56.63 | 2,188,536 | -0.04(-0.07%) |
Nov 16, 2023 | 56.68 | 56.70 | 56.66 | 56.67 | 2,141,228 | +0.11(+0.19%) |
Nov 15, 2023 | 56.61 | 56.61 | 56.55 | 56.56 | 4,502,109 | -0.10(-0.17%) |
Nov 14, 2023 | 56.63 | 56.68 | 56.62 | 56.66 | 3,243,624 | +0.22(+0.38%) |
Nov 13, 2023 | 56.39 | 56.44 | 56.38 | 56.44 | 7,314,974 | +0.03(+0.05%) |
Nov 10, 2023 | 56.48 | 56.48 | 56.40 | 56.41 | 2,173,865 | +0.00(+0.00%) |
Nov 09, 2023 | 56.51 | 56.51 | 56.41 | 56.41 | 2,399,706 | -0.07(-0.12%) |
Nov 08, 2023 | 56.50 | 56.52 | 56.48 | 56.48 | 3,571,831 | -0.04(-0.07%) |
Nov 07, 2023 | 56.49 | 56.54 | 56.48 | 56.52 | 2,768,421 | +0.06(+0.10%) |
Nov 06, 2023 | 56.52 | 56.53 | 56.46 | 56.46 | 4,551,844 | -0.10(-0.17%) |
Nov 03, 2023 | 56.55 | 56.60 | 56.50 | 56.56 | 3,235,577 | +0.16(+0.28%) |
Nov 02, 2023 | 56.46 | 56.48 | 56.40 | 56.40 | 3,190,643 | -0.01(-0.02%) |