Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.85 | 54.11 | 53.52 | 53.60 | 2,091,474 | -0.32(-0.59%) |
Jan 30, 2024 | 53.84 | 53.92 | 53.67 | 53.92 | 1,010,718 | -0.30(-0.55%) |
Jan 29, 2024 | 54.17 | 54.27 | 53.92 | 54.22 | 2,278,680 | +0.41(+0.76%) |
Jan 26, 2024 | 53.67 | 53.92 | 53.67 | 53.81 | 1,510,856 | +0.21(+0.39%) |
Jan 25, 2024 | 53.73 | 53.81 | 53.48 | 53.60 | 2,547,637 | +0.02(+0.04%) |
Jan 24, 2024 | 53.84 | 53.88 | 53.52 | 53.58 | 1,773,107 | +0.30(+0.56%) |
Jan 23, 2024 | 53.14 | 53.28 | 53.01 | 53.28 | 1,206,981 | +0.00(+0.00%) |
Jan 22, 2024 | 53.38 | 53.48 | 53.22 | 53.28 | 1,892,110 | -0.21(-0.39%) |
Jan 19, 2024 | 53.23 | 53.52 | 53.02 | 53.49 | 1,625,046 | +0.65(+1.24%) |
Jan 18, 2024 | 52.69 | 52.84 | 52.57 | 52.84 | 2,183,328 | +0.59(+1.12%) |
Jan 17, 2024 | 52.17 | 52.29 | 51.99 | 52.25 | 1,670,448 | -0.63(-1.20%) |
Jan 16, 2024 | 53.23 | 53.24 | 52.83 | 52.89 | 2,345,963 | -1.20(-2.22%) |
Jan 12, 2024 | 54.23 | 54.35 | 53.98 | 54.09 | 1,219,022 | +0.31(+0.57%) |
Jan 11, 2024 | 53.86 | 53.92 | 53.40 | 53.78 | 2,528,392 | +0.12(+0.22%) |
Jan 10, 2024 | 53.77 | 53.81 | 53.52 | 53.66 | 1,741,261 | -0.11(-0.20%) |
Jan 09, 2024 | 53.95 | 53.96 | 53.67 | 53.77 | 1,456,426 | -0.75(-1.38%) |
Jan 08, 2024 | 54.08 | 54.54 | 54.02 | 54.52 | 1,593,326 | +0.45(+0.83%) |
Jan 05, 2024 | 54.04 | 54.40 | 53.96 | 54.08 | 834,953 | +0.20(+0.37%) |
Jan 04, 2024 | 53.90 | 54.12 | 53.82 | 53.88 | 1,996,207 | +0.04(+0.07%) |
Jan 03, 2024 | 53.88 | 53.99 | 53.67 | 53.84 | 1,911,477 | -0.61(-1.13%) |
Jan 02, 2024 | 54.60 | 54.65 | 54.30 | 54.45 | 1,412,922 | -0.49(-0.88%) |
Dec 29, 2023 | 55.03 | 55.26 | 54.75 | 54.94 | 1,608,523 | -0.09(-0.16%) |
Dec 28, 2023 | 55.23 | 55.26 | 55.00 | 55.03 | 3,309,984 | +0.15(+0.27%) |
Dec 27, 2023 | 54.76 | 54.91 | 54.72 | 54.88 | 2,970,055 | +0.42(+0.76%) |
Dec 26, 2023 | 54.44 | 54.51 | 54.32 | 54.46 | 1,813,965 | +0.48(+0.88%) |
Dec 22, 2023 | 54.00 | 54.07 | 53.84 | 53.99 | 1,976,995 | +0.14(+0.26%) |
Dec 21, 2023 | 53.65 | 53.86 | 53.55 | 53.85 | 1,393,857 | +0.88(+1.67%) |
Dec 20, 2023 | 53.69 | 53.76 | 52.95 | 52.97 | 2,773,233 | -0.83(-1.54%) |
Dec 19, 2023 | 53.66 | 53.90 | 53.52 | 53.79 | 2,781,413 | +0.36(+0.68%) |
Dec 18, 2023 | 53.36 | 53.50 | 53.18 | 53.43 | 2,044,479 | +0.15(+0.28%) |
Dec 15, 2023 | 53.53 | 53.58 | 53.25 | 53.28 | 1,522,228 | -0.31(-0.59%) |
Dec 14, 2023 | 53.28 | 53.73 | 53.28 | 53.60 | 2,217,196 | +0.74(+1.41%) |
Dec 13, 2023 | 51.99 | 52.85 | 51.74 | 52.85 | 1,581,290 | +0.77(+1.49%) |
Dec 12, 2023 | 51.99 | 52.09 | 51.73 | 52.08 | 880,752 | -0.07(-0.13%) |
Dec 11, 2023 | 51.93 | 52.16 | 51.85 | 52.15 | 988,270 | +0.22(+0.42%) |
Dec 08, 2023 | 51.78 | 52.01 | 51.69 | 51.93 | 885,784 | -0.02(-0.04%) |
Dec 07, 2023 | 51.87 | 51.96 | 51.69 | 51.95 | 765,322 | +0.28(+0.55%) |
Dec 06, 2023 | 52.03 | 52.03 | 51.64 | 51.67 | 1,392,567 | -0.06(-0.11%) |
Dec 05, 2023 | 51.72 | 51.79 | 51.49 | 51.72 | 851,885 | -0.10(-0.19%) |
Dec 04, 2023 | 51.99 | 52.08 | 51.69 | 51.82 | 734,353 | -0.46(-0.88%) |
Dec 01, 2023 | 51.66 | 52.29 | 51.63 | 52.28 | 1,125,537 | +0.46(+0.89%) |
Nov 30, 2023 | 51.84 | 51.87 | 51.56 | 51.82 | 1,357,797 | +0.04(+0.08%) |
Nov 29, 2023 | 51.92 | 52.05 | 51.74 | 51.78 | 1,125,241 | -0.07(-0.13%) |
Nov 28, 2023 | 51.62 | 51.94 | 51.57 | 51.85 | 694,409 | +0.57(+1.11%) |
Nov 27, 2023 | 51.36 | 51.36 | 51.12 | 51.28 | 1,129,646 | -0.05(-0.10%) |
Nov 24, 2023 | 51.27 | 51.37 | 51.23 | 51.33 | 805,527 | -0.07(-0.13%) |
Nov 22, 2023 | 51.45 | 51.54 | 51.27 | 51.40 | 1,292,779 | -0.12(-0.23%) |
Nov 21, 2023 | 51.76 | 51.77 | 51.45 | 51.52 | 664,250 | -0.19(-0.36%) |
Nov 20, 2023 | 51.37 | 51.77 | 51.37 | 51.71 | 1,026,773 | +0.44(+0.86%) |
Nov 17, 2023 | 51.27 | 51.33 | 51.17 | 51.26 | 995,394 | +0.07(+0.13%) |
Nov 16, 2023 | 51.19 | 51.30 | 51.02 | 51.20 | 1,000,503 | +0.06(+0.11%) |
Nov 15, 2023 | 51.19 | 51.33 | 51.05 | 51.14 | 947,286 | +0.20(+0.38%) |
Nov 14, 2023 | 50.48 | 50.99 | 50.32 | 50.94 | 1,421,722 | +1.31(+2.65%) |
Nov 13, 2023 | 49.58 | 49.72 | 49.37 | 49.63 | 769,444 | -0.20(-0.39%) |
Nov 10, 2023 | 49.49 | 49.87 | 49.40 | 49.82 | 464,379 | +0.51(+1.03%) |
Nov 09, 2023 | 49.75 | 49.80 | 49.27 | 49.31 | 1,231,834 | -0.36(-0.73%) |
Nov 08, 2023 | 49.82 | 49.86 | 49.55 | 49.68 | 2,554,077 | -0.32(-0.65%) |
Nov 07, 2023 | 49.87 | 50.03 | 49.67 | 50.00 | 1,644,187 | -0.14(-0.27%) |
Nov 06, 2023 | 50.15 | 50.30 | 50.02 | 50.14 | 1,056,292 | +0.47(+0.95%) |
Nov 03, 2023 | 49.26 | 49.76 | 49.15 | 49.67 | 1,442,185 | +0.77(+1.58%) |
Nov 02, 2023 | 48.60 | 48.90 | 48.57 | 48.89 | 1,119,013 | +1.00(+2.09%) |