Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.83 | 54.90 | 54.20 | 54.21 | 2,386,108 | -0.62(-1.12%) |
Jan 30, 2024 | 54.54 | 54.86 | 54.52 | 54.82 | 1,625,608 | +0.22(+0.40%) |
Jan 29, 2024 | 54.38 | 54.65 | 54.27 | 54.60 | 1,600,696 | +0.18(+0.33%) |
Jan 26, 2024 | 54.42 | 54.52 | 54.27 | 54.42 | 1,418,508 | +0.00(+0.00%) |
Jan 25, 2024 | 54.25 | 54.42 | 54.09 | 54.42 | 1,784,783 | +0.52(+0.96%) |
Jan 24, 2024 | 54.25 | 54.28 | 53.88 | 53.91 | 2,191,868 | -0.17(-0.31%) |
Jan 23, 2024 | 53.96 | 54.09 | 53.87 | 54.08 | 1,481,525 | +0.16(+0.30%) |
Jan 22, 2024 | 53.86 | 54.05 | 53.81 | 53.92 | 1,527,085 | +0.13(+0.24%) |
Jan 19, 2024 | 53.49 | 53.88 | 53.23 | 53.79 | 1,784,186 | +0.47(+0.88%) |
Jan 18, 2024 | 53.11 | 53.37 | 52.89 | 53.32 | 2,176,776 | +0.28(+0.53%) |
Jan 17, 2024 | 52.98 | 53.24 | 52.83 | 53.04 | 1,482,497 | -0.25(-0.47%) |
Jan 16, 2024 | 53.48 | 53.52 | 53.14 | 53.29 | 1,546,111 | -0.36(-0.67%) |
Jan 12, 2024 | 53.76 | 53.88 | 53.46 | 53.65 | 1,224,286 | +0.14(+0.26%) |
Jan 11, 2024 | 53.62 | 53.69 | 53.16 | 53.51 | 1,814,411 | -0.15(-0.28%) |
Jan 10, 2024 | 53.53 | 53.72 | 53.43 | 53.66 | 1,361,211 | +0.13(+0.24%) |
Jan 09, 2024 | 53.53 | 53.60 | 53.40 | 53.53 | 2,492,915 | -0.27(-0.50%) |
Jan 08, 2024 | 53.36 | 53.80 | 53.21 | 53.80 | 3,521,212 | +0.41(+0.76%) |
Jan 05, 2024 | 53.37 | 53.66 | 53.20 | 53.39 | 1,728,026 | +0.02(+0.04%) |
Jan 04, 2024 | 53.47 | 53.74 | 53.34 | 53.37 | 1,275,332 | -0.03(-0.06%) |
Jan 03, 2024 | 53.59 | 53.66 | 53.35 | 53.40 | 1,852,619 | -0.29(-0.54%) |
Jan 02, 2024 | 53.26 | 53.83 | 53.25 | 53.69 | 1,636,720 | +0.16(+0.30%) |
Dec 29, 2023 | 53.56 | 53.63 | 53.32 | 53.53 | 1,520,323 | -0.08(-0.15%) |
Dec 28, 2023 | 53.54 | 53.68 | 53.53 | 53.61 | 1,332,537 | +0.03(+0.06%) |
Dec 27, 2023 | 53.48 | 53.60 | 53.37 | 53.58 | 2,129,332 | +0.08(+0.15%) |
Dec 26, 2023 | 53.28 | 53.60 | 53.24 | 53.50 | 1,455,344 | +0.26(+0.49%) |
Dec 22, 2023 | 53.15 | 53.46 | 53.07 | 53.24 | 2,006,311 | +0.18(+0.34%) |
Dec 21, 2023 | 52.93 | 53.07 | 52.64 | 53.06 | 1,386,941 | +0.42(+0.79%) |
Dec 20, 2023 | 53.31 | 53.45 | 52.62 | 52.64 | 1,888,341 | -0.80(-1.49%) |
Dec 19, 2023 | 53.16 | 53.44 | 53.15 | 53.44 | 2,201,901 | +0.32(+0.60%) |
Dec 18, 2023 | 53.15 | 53.27 | 53.07 | 53.12 | 1,537,965 | +0.13(+0.24%) |
Dec 15, 2023 | 53.02 | 53.15 | 52.85 | 53.00 | 3,946,213 | -0.24(-0.45%) |
Dec 14, 2023 | 53.14 | 53.44 | 53.09 | 53.23 | 1,995,155 | +0.41(+0.77%) |
Dec 13, 2023 | 51.91 | 52.84 | 51.86 | 52.83 | 1,946,274 | +0.82(+1.58%) |
Dec 12, 2023 | 51.92 | 52.05 | 51.69 | 52.01 | 1,920,368 | +0.12(+0.23%) |
Dec 11, 2023 | 51.56 | 51.91 | 51.53 | 51.89 | 2,087,529 | +0.41(+0.81%) |
Dec 08, 2023 | 51.34 | 51.57 | 51.27 | 51.47 | 1,565,581 | +0.15(+0.29%) |
Dec 07, 2023 | 51.33 | 51.44 | 51.20 | 51.33 | 2,242,603 | +0.14(+0.27%) |
Dec 06, 2023 | 51.42 | 51.51 | 51.14 | 51.19 | 1,829,881 | -0.05(-0.10%) |
Dec 05, 2023 | 51.39 | 51.43 | 51.19 | 51.24 | 1,383,374 | -0.31(-0.59%) |
Dec 04, 2023 | 51.19 | 51.59 | 51.19 | 51.54 | 2,072,624 | +0.08(+0.15%) |
Dec 01, 2023 | 50.96 | 51.49 | 50.90 | 51.46 | 1,513,728 | +0.43(+0.85%) |
Nov 30, 2023 | 50.71 | 51.05 | 50.57 | 51.03 | 1,398,699 | +0.47(+0.94%) |
Nov 29, 2023 | 50.67 | 50.86 | 50.51 | 50.56 | 1,579,142 | +0.07(+0.14%) |
Nov 28, 2023 | 50.47 | 50.72 | 50.41 | 50.49 | 1,677,979 | -0.02(-0.04%) |
Nov 27, 2023 | 50.60 | 50.65 | 50.46 | 50.51 | 1,168,249 | -0.20(-0.39%) |
Nov 24, 2023 | 50.58 | 50.74 | 50.58 | 50.70 | 456,235 | +0.14(+0.27%) |
Nov 22, 2023 | 50.47 | 50.61 | 50.42 | 50.57 | 1,257,897 | +0.19(+0.37%) |
Nov 21, 2023 | 50.38 | 50.42 | 50.22 | 50.38 | 1,241,923 | -0.09(-0.18%) |
Nov 20, 2023 | 50.17 | 50.58 | 50.14 | 50.47 | 2,967,529 | +0.20(+0.39%) |
Nov 17, 2023 | 50.27 | 50.34 | 50.13 | 50.27 | 1,333,130 | +0.17(+0.34%) |
Nov 16, 2023 | 50.09 | 50.21 | 49.92 | 50.10 | 1,822,028 | -0.07(-0.14%) |
Nov 15, 2023 | 50.05 | 50.33 | 50.01 | 50.17 | 1,452,785 | +0.22(+0.44%) |
Nov 14, 2023 | 49.51 | 50.09 | 49.50 | 49.95 | 1,874,486 | +0.97(+1.98%) |
Nov 13, 2023 | 48.96 | 49.10 | 48.86 | 48.98 | 1,427,775 | -0.10(-0.20%) |
Nov 10, 2023 | 48.76 | 49.11 | 48.50 | 49.08 | 1,419,607 | +0.55(+1.14%) |
Nov 09, 2023 | 49.07 | 49.08 | 48.48 | 48.53 | 1,400,197 | -0.47(-0.97%) |
Nov 08, 2023 | 49.09 | 49.15 | 48.80 | 49.00 | 1,553,348 | -0.06(-0.12%) |
Nov 07, 2023 | 49.06 | 49.18 | 48.97 | 49.06 | 1,633,316 | -0.14(-0.28%) |
Nov 06, 2023 | 49.30 | 49.35 | 49.05 | 49.20 | 1,599,786 | -0.03(-0.06%) |
Nov 03, 2023 | 49.17 | 49.41 | 49.16 | 49.23 | 1,655,562 | +0.41(+0.85%) |
Nov 02, 2023 | 48.17 | 48.85 | 48.17 | 48.82 | 1,781,583 | +0.97(+2.02%) |