Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.05 | 53.27 | 51.73 | 52.14 | 1,802,382 | -0.60(-1.15%) |
Jan 30, 2024 | 53.55 | 53.67 | 52.69 | 52.75 | 1,811,131 | -1.15(-2.13%) |
Jan 29, 2024 | 53.69 | 53.97 | 53.40 | 53.90 | 1,134,097 | +0.21(+0.39%) |
Jan 26, 2024 | 53.65 | 53.80 | 52.91 | 53.69 | 1,202,931 | +0.34(+0.63%) |
Jan 25, 2024 | 53.89 | 54.29 | 53.13 | 53.35 | 917,081 | +0.26(+0.49%) |
Jan 24, 2024 | 55.11 | 55.13 | 52.99 | 53.09 | 725,384 | -1.31(-2.41%) |
Jan 23, 2024 | 55.35 | 55.35 | 54.32 | 54.40 | 750,065 | -0.59(-1.06%) |
Jan 22, 2024 | 54.88 | 55.66 | 54.79 | 54.99 | 1,582,342 | +0.38(+0.69%) |
Jan 19, 2024 | 53.63 | 54.90 | 53.22 | 54.61 | 1,256,002 | +1.31(+2.46%) |
Jan 18, 2024 | 53.29 | 53.55 | 52.49 | 53.30 | 1,879,840 | -0.02(-0.04%) |
Jan 17, 2024 | 53.23 | 53.80 | 52.62 | 53.32 | 1,762,525 | -0.73(-1.36%) |
Jan 16, 2024 | 54.11 | 54.52 | 53.71 | 54.05 | 1,440,329 | -0.59(-1.07%) |
Jan 12, 2024 | 55.04 | 55.31 | 54.24 | 54.64 | 807,463 | +0.24(+0.44%) |
Jan 11, 2024 | 55.17 | 55.46 | 54.33 | 54.40 | 1,267,548 | -1.20(-2.16%) |
Jan 10, 2024 | 55.99 | 56.35 | 55.53 | 55.60 | 1,386,275 | -0.18(-0.32%) |
Jan 09, 2024 | 55.37 | 56.38 | 55.21 | 55.78 | 1,362,238 | -0.23(-0.41%) |
Jan 08, 2024 | 55.20 | 56.15 | 55.16 | 56.01 | 892,497 | +1.01(+1.84%) |
Jan 05, 2024 | 53.94 | 55.40 | 53.70 | 55.00 | 1,259,999 | +0.26(+0.47%) |
Jan 04, 2024 | 54.59 | 55.04 | 54.20 | 54.74 | 1,030,677 | +0.04(+0.07%) |
Jan 03, 2024 | 55.03 | 55.31 | 54.40 | 54.70 | 1,361,173 | -1.13(-2.02%) |
Jan 02, 2024 | 55.46 | 55.90 | 55.12 | 55.83 | 950,930 | +0.21(+0.37%) |
Dec 29, 2023 | 56.06 | 56.34 | 55.54 | 55.62 | 1,088,002 | -0.87(-1.54%) |
Dec 28, 2023 | 55.98 | 56.50 | 55.78 | 56.49 | 796,467 | +0.38(+0.67%) |
Dec 27, 2023 | 56.08 | 56.15 | 55.63 | 56.12 | 819,662 | +0.29(+0.51%) |
Dec 26, 2023 | 55.46 | 56.00 | 55.37 | 55.83 | 978,490 | +0.49(+0.89%) |
Dec 22, 2023 | 54.96 | 55.63 | 54.69 | 55.34 | 751,454 | +0.59(+1.08%) |
Dec 21, 2023 | 55.02 | 55.12 | 54.08 | 54.75 | 1,563,891 | +0.31(+0.56%) |
Dec 20, 2023 | 55.70 | 55.94 | 54.43 | 54.44 | 1,679,713 | -1.16(-2.09%) |
Dec 19, 2023 | 55.55 | 55.96 | 55.43 | 55.61 | 2,089,944 | +0.44(+0.80%) |
Dec 18, 2023 | 55.86 | 56.03 | 55.13 | 55.16 | 1,718,511 | -0.54(-0.97%) |
Dec 15, 2023 | 56.17 | 56.75 | 55.31 | 55.70 | 4,654,736 | -0.82(-1.45%) |
Dec 14, 2023 | 56.42 | 57.14 | 55.91 | 56.52 | 3,232,218 | +1.58(+2.87%) |
Dec 13, 2023 | 52.57 | 54.98 | 52.57 | 54.95 | 4,249,874 | +2.42(+4.61%) |
Dec 12, 2023 | 51.95 | 52.66 | 51.59 | 52.52 | 2,023,033 | +0.62(+1.20%) |
Dec 11, 2023 | 51.42 | 51.99 | 51.42 | 51.90 | 1,223,142 | +0.28(+0.53%) |
Dec 08, 2023 | 51.16 | 51.72 | 51.04 | 51.63 | 1,279,657 | +0.24(+0.46%) |
Dec 07, 2023 | 51.01 | 51.48 | 50.78 | 51.39 | 1,107,010 | +0.29(+0.56%) |
Dec 06, 2023 | 51.25 | 51.58 | 50.65 | 51.10 | 1,171,246 | +0.34(+0.68%) |
Dec 05, 2023 | 51.30 | 51.43 | 50.42 | 50.76 | 1,573,338 | -0.95(-1.83%) |
Dec 04, 2023 | 50.27 | 51.71 | 50.06 | 51.71 | 3,001,609 | +1.27(+2.52%) |
Dec 01, 2023 | 48.25 | 50.48 | 48.17 | 50.43 | 2,931,585 | +1.96(+4.04%) |
Nov 30, 2023 | 47.88 | 48.71 | 47.68 | 48.47 | 2,012,130 | +0.52(+1.09%) |
Nov 29, 2023 | 47.77 | 48.47 | 47.59 | 47.95 | 1,742,820 | +0.70(+1.48%) |
Nov 28, 2023 | 46.74 | 47.41 | 46.46 | 47.25 | 1,066,872 | +0.13(+0.27%) |
Nov 27, 2023 | 46.92 | 47.51 | 46.74 | 47.13 | 1,119,191 | +0.13(+0.27%) |
Nov 24, 2023 | 46.62 | 47.14 | 46.42 | 47.00 | 347,439 | +0.16(+0.34%) |
Nov 22, 2023 | 46.87 | 47.03 | 46.53 | 46.84 | 556,379 | +0.68(+1.47%) |
Nov 21, 2023 | 46.37 | 46.48 | 45.93 | 46.16 | 1,724,402 | -0.59(-1.26%) |
Nov 20, 2023 | 46.14 | 46.83 | 45.66 | 46.75 | 890,165 | +0.47(+1.02%) |
Nov 17, 2023 | 46.82 | 46.94 | 46.23 | 46.28 | 1,480,685 | -0.06(-0.13%) |
Nov 16, 2023 | 46.72 | 46.91 | 46.29 | 46.34 | 1,358,618 | -0.25(-0.53%) |
Nov 15, 2023 | 45.98 | 46.91 | 45.98 | 46.58 | 1,748,262 | +0.41(+0.90%) |
Nov 14, 2023 | 45.57 | 46.69 | 45.57 | 46.17 | 1,799,525 | +2.37(+5.42%) |
Nov 13, 2023 | 43.95 | 44.00 | 43.38 | 43.80 | 1,002,177 | -0.61(-1.37%) |
Nov 10, 2023 | 44.24 | 44.46 | 43.74 | 44.41 | 863,205 | +0.54(+1.23%) |
Nov 09, 2023 | 45.16 | 45.16 | 43.60 | 43.87 | 1,323,738 | -1.11(-2.47%) |
Nov 08, 2023 | 44.86 | 45.22 | 44.71 | 44.98 | 987,219 | +0.62(+1.40%) |
Nov 07, 2023 | 44.74 | 44.75 | 43.88 | 44.36 | 920,487 | -0.30(-0.66%) |
Nov 06, 2023 | 45.12 | 45.19 | 44.17 | 44.65 | 1,071,292 | -0.46(-1.03%) |
Nov 03, 2023 | 45.37 | 45.93 | 45.05 | 45.12 | 1,795,969 | +0.70(+1.57%) |
Nov 02, 2023 | 44.31 | 44.89 | 44.19 | 44.42 | 1,661,562 | +1.07(+2.48%) |