Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.55 | 54.62 | 53.92 | 53.93 | 2,398,331 | -0.61(-1.12%) |
Jan 30, 2024 | 54.27 | 54.58 | 54.24 | 54.54 | 1,633,936 | +0.22(+0.40%) |
Jan 29, 2024 | 54.11 | 54.37 | 54.00 | 54.33 | 1,608,896 | +0.18(+0.33%) |
Jan 26, 2024 | 54.15 | 54.25 | 53.99 | 54.15 | 1,425,775 | +0.00(+0.00%) |
Jan 25, 2024 | 53.97 | 54.15 | 53.82 | 54.15 | 1,793,926 | +0.51(+0.96%) |
Jan 24, 2024 | 53.97 | 54.00 | 53.61 | 53.63 | 2,203,097 | -0.17(-0.31%) |
Jan 23, 2024 | 53.68 | 53.81 | 53.59 | 53.80 | 1,489,115 | +0.16(+0.30%) |
Jan 22, 2024 | 53.58 | 53.77 | 53.53 | 53.64 | 1,534,908 | +0.13(+0.24%) |
Jan 19, 2024 | 53.22 | 53.60 | 52.96 | 53.51 | 1,793,326 | +0.47(+0.88%) |
Jan 18, 2024 | 52.84 | 53.10 | 52.62 | 53.05 | 2,187,927 | +0.28(+0.53%) |
Jan 17, 2024 | 52.71 | 52.97 | 52.56 | 52.77 | 1,490,092 | -0.25(-0.47%) |
Jan 16, 2024 | 53.21 | 53.25 | 52.87 | 53.02 | 1,554,031 | -0.36(-0.67%) |
Jan 12, 2024 | 53.48 | 53.60 | 53.19 | 53.38 | 1,230,558 | +0.14(+0.26%) |
Jan 11, 2024 | 53.35 | 53.41 | 52.89 | 53.24 | 1,823,706 | -0.15(-0.28%) |
Jan 10, 2024 | 53.26 | 53.44 | 53.16 | 53.39 | 1,368,184 | +0.13(+0.24%) |
Jan 09, 2024 | 53.26 | 53.33 | 53.13 | 53.26 | 2,505,686 | -0.27(-0.50%) |
Jan 08, 2024 | 53.09 | 53.52 | 52.94 | 53.52 | 3,539,250 | +0.41(+0.76%) |
Jan 05, 2024 | 53.10 | 53.39 | 52.93 | 53.12 | 1,736,878 | +0.02(+0.04%) |
Jan 04, 2024 | 53.20 | 53.46 | 53.07 | 53.10 | 1,281,866 | -0.03(-0.06%) |
Jan 03, 2024 | 53.32 | 53.39 | 53.08 | 53.13 | 1,862,110 | -0.29(-0.54%) |
Jan 02, 2024 | 52.99 | 53.55 | 52.98 | 53.41 | 1,645,104 | +0.16(+0.30%) |
Dec 29, 2023 | 53.29 | 53.36 | 53.05 | 53.26 | 1,528,111 | -0.08(-0.15%) |
Dec 28, 2023 | 53.27 | 53.41 | 53.26 | 53.34 | 1,339,363 | +0.03(+0.06%) |
Dec 27, 2023 | 53.21 | 53.33 | 53.10 | 53.31 | 2,140,240 | +0.08(+0.15%) |
Dec 26, 2023 | 53.01 | 53.33 | 52.97 | 53.23 | 1,462,799 | +0.26(+0.49%) |
Dec 22, 2023 | 52.88 | 53.19 | 52.80 | 52.97 | 2,016,589 | +0.18(+0.34%) |
Dec 21, 2023 | 52.66 | 52.80 | 52.37 | 52.79 | 1,394,046 | +0.42(+0.79%) |
Dec 20, 2023 | 53.04 | 53.18 | 52.35 | 52.38 | 1,898,015 | -0.79(-1.49%) |
Dec 19, 2023 | 52.89 | 53.17 | 52.88 | 53.17 | 2,213,178 | +0.31(+0.60%) |
Dec 18, 2023 | 52.88 | 53.00 | 52.80 | 52.85 | 1,545,842 | +0.13(+0.24%) |
Dec 15, 2023 | 52.74 | 52.88 | 52.58 | 52.73 | 3,966,426 | -0.24(-0.45%) |
Dec 14, 2023 | 52.87 | 53.17 | 52.82 | 52.96 | 2,005,374 | +0.40(+0.77%) |
Dec 13, 2023 | 51.64 | 52.57 | 51.60 | 52.56 | 1,956,242 | +0.82(+1.58%) |
Dec 12, 2023 | 51.65 | 51.79 | 51.43 | 51.74 | 1,930,203 | +0.12(+0.23%) |
Dec 11, 2023 | 51.30 | 51.65 | 51.27 | 51.62 | 2,098,221 | +0.41(+0.81%) |
Dec 08, 2023 | 51.07 | 51.31 | 51.01 | 51.21 | 1,573,600 | +0.15(+0.29%) |
Dec 07, 2023 | 51.06 | 51.18 | 50.94 | 51.06 | 2,254,089 | +0.14(+0.27%) |
Dec 06, 2023 | 51.16 | 51.25 | 50.88 | 50.93 | 1,839,253 | -0.05(-0.10%) |
Dec 05, 2023 | 51.12 | 51.17 | 50.93 | 50.98 | 1,390,459 | -0.30(-0.59%) |
Dec 04, 2023 | 50.93 | 51.33 | 50.93 | 51.28 | 2,083,240 | +0.08(+0.15%) |
Dec 01, 2023 | 50.70 | 51.23 | 50.64 | 51.20 | 1,521,481 | +0.43(+0.85%) |
Nov 30, 2023 | 50.46 | 50.79 | 50.31 | 50.77 | 1,405,863 | +0.47(+0.94%) |
Nov 29, 2023 | 50.42 | 50.60 | 50.25 | 50.30 | 1,587,231 | +0.07(+0.14%) |
Nov 28, 2023 | 50.21 | 50.47 | 50.15 | 50.23 | 1,686,574 | -0.02(-0.04%) |
Nov 27, 2023 | 50.34 | 50.39 | 50.20 | 50.25 | 1,174,233 | -0.20(-0.39%) |
Nov 24, 2023 | 50.32 | 50.48 | 50.32 | 50.45 | 458,572 | +0.14(+0.27%) |
Nov 22, 2023 | 50.21 | 50.35 | 50.16 | 50.31 | 1,264,340 | +0.19(+0.37%) |
Nov 21, 2023 | 50.12 | 50.16 | 49.96 | 50.12 | 1,248,284 | -0.09(-0.18%) |
Nov 20, 2023 | 49.91 | 50.32 | 49.89 | 50.21 | 2,982,728 | +0.20(+0.39%) |
Nov 17, 2023 | 50.01 | 50.08 | 49.87 | 50.01 | 1,339,958 | +0.17(+0.34%) |
Nov 16, 2023 | 49.84 | 49.95 | 49.67 | 49.85 | 1,831,360 | -0.07(-0.14%) |
Nov 15, 2023 | 49.80 | 50.08 | 49.76 | 49.91 | 1,460,226 | +0.22(+0.44%) |
Nov 14, 2023 | 49.26 | 49.84 | 49.25 | 49.70 | 1,884,087 | +0.96(+1.98%) |
Nov 13, 2023 | 48.71 | 48.85 | 48.61 | 48.74 | 1,435,087 | -0.10(-0.20%) |
Nov 10, 2023 | 48.51 | 48.86 | 48.25 | 48.83 | 1,426,878 | +0.55(+1.14%) |
Nov 09, 2023 | 48.82 | 48.83 | 48.23 | 48.28 | 1,407,369 | -0.47(-0.97%) |
Nov 08, 2023 | 48.84 | 48.90 | 48.55 | 48.76 | 1,561,304 | -0.06(-0.12%) |
Nov 07, 2023 | 48.81 | 48.93 | 48.72 | 48.81 | 1,641,682 | -0.14(-0.28%) |
Nov 06, 2023 | 49.05 | 49.10 | 48.80 | 48.95 | 1,607,980 | -0.03(-0.06%) |
Nov 03, 2023 | 48.92 | 49.16 | 48.91 | 48.98 | 1,664,041 | +0.41(+0.85%) |
Nov 02, 2023 | 47.92 | 48.60 | 47.92 | 48.57 | 1,790,708 | +0.96(+2.02%) |