Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.88 | 54.88 | 53.55 | 53.60 | 111,073 | -0.29(-0.54%) |
Jan 30, 2024 | 53.85 | 54.01 | 53.71 | 53.89 | 237,358 | +0.04(+0.07%) |
Jan 29, 2024 | 53.78 | 53.90 | 53.76 | 53.85 | 49,555 | +0.08(+0.15%) |
Jan 26, 2024 | 53.98 | 53.98 | 53.67 | 53.77 | 76,198 | +0.02(+0.04%) |
Jan 25, 2024 | 53.70 | 53.82 | 53.61 | 53.75 | 183,783 | +0.10(+0.19%) |
Jan 24, 2024 | 54.03 | 54.03 | 53.61 | 53.65 | 48,622 | +0.04(+0.07%) |
Jan 23, 2024 | 53.48 | 53.61 | 53.48 | 53.61 | 49,859 | +0.13(+0.24%) |
Jan 22, 2024 | 53.64 | 53.64 | 53.40 | 53.48 | 51,772 | +0.05(+0.09%) |
Jan 19, 2024 | 53.30 | 53.45 | 53.20 | 53.43 | 213,005 | +0.25(+0.47%) |
Jan 18, 2024 | 53.20 | 53.20 | 52.98 | 53.18 | 26,189 | +0.20(+0.39%) |
Jan 17, 2024 | 53.32 | 53.32 | 52.83 | 52.97 | 124,861 | -0.10(-0.20%) |
Jan 16, 2024 | 53.20 | 53.20 | 52.99 | 53.08 | 46,442 | -0.04(-0.08%) |
Jan 12, 2024 | 53.07 | 53.24 | 53.06 | 53.12 | 198,801 | -0.03(-0.06%) |
Jan 11, 2024 | 53.19 | 53.26 | 52.95 | 53.15 | 53,673 | +0.11(+0.21%) |
Jan 10, 2024 | 52.99 | 53.15 | 52.93 | 53.04 | 51,282 | +0.07(+0.13%) |
Jan 09, 2024 | 53.74 | 53.74 | 52.75 | 52.97 | 30,845 | +0.12(+0.23%) |
Jan 08, 2024 | 52.67 | 52.95 | 52.60 | 52.85 | 85,821 | +0.25(+0.47%) |
Jan 05, 2024 | 52.61 | 52.72 | 52.51 | 52.60 | 72,354 | +0.13(+0.25%) |
Jan 04, 2024 | 52.58 | 52.74 | 52.47 | 52.47 | 108,763 | -0.16(-0.30%) |
Jan 03, 2024 | 52.73 | 52.77 | 52.58 | 52.63 | 81,488 | -0.08(-0.15%) |
Jan 02, 2024 | 52.71 | 52.83 | 52.65 | 52.71 | 49,798 | -0.12(-0.23%) |
Dec 29, 2023 | 52.84 | 53.02 | 52.83 | 52.83 | 56,371 | -0.14(-0.26%) |
Dec 28, 2023 | 52.91 | 53.12 | 52.86 | 52.97 | 71,663 | +0.10(+0.19%) |
Dec 27, 2023 | 52.83 | 52.88 | 52.81 | 52.87 | 62,162 | +0.06(+0.11%) |
Dec 26, 2023 | 52.73 | 52.94 | 52.73 | 52.81 | 39,771 | +0.07(+0.13%) |
Dec 22, 2023 | 52.77 | 52.81 | 52.70 | 52.74 | 77,116 | +0.04(+0.07%) |
Dec 21, 2023 | 52.90 | 52.90 | 52.54 | 52.70 | 43,447 | +0.15(+0.29%) |
Dec 20, 2023 | 52.75 | 52.75 | 52.49 | 52.55 | 40,314 | -0.20(-0.38%) |
Dec 19, 2023 | 52.66 | 52.78 | 52.64 | 52.75 | 35,204 | +0.07(+0.14%) |
Dec 18, 2023 | 52.67 | 52.76 | 52.67 | 52.68 | 31,499 | +0.00(+0.00%) |
Dec 15, 2023 | 52.64 | 52.81 | 52.58 | 52.68 | 81,843 | +0.01(+0.02%) |
Dec 14, 2023 | 52.93 | 52.93 | 52.58 | 52.67 | 74,176 | +0.12(+0.23%) |
Dec 13, 2023 | 52.41 | 52.61 | 52.40 | 52.55 | 120,732 | +0.16(+0.30%) |
Dec 12, 2023 | 52.31 | 52.51 | 52.25 | 52.39 | 162,288 | +0.07(+0.13%) |
Dec 11, 2023 | 52.24 | 52.32 | 52.15 | 52.32 | 94,088 | +0.11(+0.21%) |
Dec 08, 2023 | 52.12 | 52.26 | 52.08 | 52.21 | 36,691 | +0.05(+0.10%) |
Dec 07, 2023 | 52.03 | 52.16 | 52.01 | 52.16 | 38,109 | +0.23(+0.44%) |
Dec 06, 2023 | 52.19 | 52.19 | 51.85 | 51.93 | 103,805 | -0.05(-0.10%) |
Dec 05, 2023 | 51.85 | 52.00 | 51.85 | 51.98 | 31,406 | +0.00(+0.01%) |
Dec 04, 2023 | 51.99 | 51.99 | 51.88 | 51.98 | 23,108 | -0.04(-0.08%) |
Dec 01, 2023 | 52.00 | 52.03 | 51.92 | 52.02 | 69,482 | +0.07(+0.13%) |
Nov 30, 2023 | 51.94 | 52.00 | 51.87 | 51.95 | 26,481 | +0.01(+0.01%) |
Nov 29, 2023 | 52.00 | 52.02 | 51.91 | 51.94 | 24,736 | -0.05(-0.09%) |
Nov 28, 2023 | 51.85 | 52.02 | 51.85 | 51.99 | 137,375 | +0.01(+0.02%) |
Nov 27, 2023 | 51.95 | 52.01 | 51.95 | 51.98 | 828,449 | +0.01(+0.03%) |
Nov 24, 2023 | 51.93 | 52.01 | 51.93 | 51.96 | 21,730 | -0.00(-0.01%) |
Nov 22, 2023 | 51.96 | 52.00 | 51.90 | 51.97 | 550,143 | +0.11(+0.21%) |
Nov 21, 2023 | 51.84 | 51.89 | 51.75 | 51.86 | 39,706 | +0.04(+0.08%) |
Nov 20, 2023 | 51.13 | 51.87 | 51.13 | 51.82 | 32,460 | +0.08(+0.15%) |
Nov 17, 2023 | 51.76 | 51.76 | 51.64 | 51.74 | 33,184 | +0.05(+0.11%) |
Nov 16, 2023 | 51.56 | 51.69 | 51.55 | 51.69 | 220,405 | +0.22(+0.44%) |
Nov 15, 2023 | 51.61 | 51.63 | 51.44 | 51.46 | 57,021 | -0.07(-0.14%) |
Nov 14, 2023 | 51.44 | 51.57 | 51.44 | 51.53 | 40,329 | +0.46(+0.90%) |
Nov 13, 2023 | 50.82 | 51.10 | 50.80 | 51.07 | 39,368 | +0.00(+0.00%) |
Nov 10, 2023 | 50.57 | 51.09 | 50.57 | 51.07 | 35,124 | +0.64(+1.27%) |
Nov 09, 2023 | 50.77 | 50.77 | 50.43 | 50.43 | 85,730 | -0.39(-0.77%) |
Nov 08, 2023 | 50.85 | 50.85 | 50.54 | 50.82 | 81,696 | +0.04(+0.08%) |
Nov 07, 2023 | 50.72 | 50.84 | 50.50 | 50.78 | 41,633 | +0.12(+0.24%) |
Nov 06, 2023 | 50.32 | 50.68 | 50.32 | 50.66 | 42,537 | +0.10(+0.20%) |
Nov 03, 2023 | 50.12 | 50.66 | 50.12 | 50.56 | 67,145 | +0.32(+0.64%) |
Nov 02, 2023 | 49.95 | 50.25 | 49.93 | 50.24 | 72,099 | +0.65(+1.31%) |