Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.10 | 56.82 | 55.47 | 55.52 | 2,129,620 | -0.46(-0.83%) |
Jan 30, 2024 | 54.21 | 56.22 | 54.12 | 55.98 | 2,319,227 | +1.28(+2.34%) |
Jan 29, 2024 | 54.25 | 54.74 | 53.71 | 54.70 | 1,639,313 | +0.39(+0.72%) |
Jan 26, 2024 | 52.76 | 54.34 | 52.76 | 54.31 | 1,181,439 | +1.51(+2.87%) |
Jan 25, 2024 | 52.81 | 53.33 | 52.17 | 52.79 | 1,753,192 | +0.52(+1.00%) |
Jan 24, 2024 | 52.00 | 52.44 | 51.74 | 52.27 | 1,436,280 | +0.64(+1.24%) |
Jan 23, 2024 | 51.66 | 52.21 | 51.22 | 51.63 | 2,285,502 | -0.13(-0.25%) |
Jan 22, 2024 | 51.68 | 52.12 | 51.16 | 51.76 | 1,516,086 | +0.16(+0.30%) |
Jan 19, 2024 | 51.58 | 51.68 | 51.03 | 51.61 | 924,013 | +0.12(+0.23%) |
Jan 18, 2024 | 51.53 | 51.78 | 50.77 | 51.49 | 1,142,714 | +0.06(+0.11%) |
Jan 17, 2024 | 51.67 | 52.28 | 51.15 | 51.43 | 1,755,342 | -0.89(-1.71%) |
Jan 16, 2024 | 53.86 | 54.45 | 52.30 | 52.32 | 2,027,358 | -1.58(-2.94%) |
Jan 12, 2024 | 53.21 | 53.98 | 52.83 | 53.91 | 1,793,345 | +1.60(+3.06%) |
Jan 11, 2024 | 51.80 | 52.38 | 51.50 | 52.30 | 1,602,053 | +0.77(+1.49%) |
Jan 10, 2024 | 52.14 | 52.27 | 50.83 | 51.54 | 1,203,167 | -0.41(-0.79%) |
Jan 09, 2024 | 52.02 | 52.19 | 51.56 | 51.95 | 1,447,749 | -0.28(-0.55%) |
Jan 08, 2024 | 51.89 | 52.43 | 50.95 | 52.23 | 2,374,775 | -0.44(-0.84%) |
Jan 05, 2024 | 53.91 | 53.99 | 52.44 | 52.68 | 2,109,663 | -0.79(-1.47%) |
Jan 04, 2024 | 55.51 | 55.98 | 53.35 | 53.46 | 1,840,668 | -1.58(-2.87%) |
Jan 03, 2024 | 54.79 | 55.72 | 54.65 | 55.05 | 1,395,467 | -0.13(-0.23%) |
Jan 02, 2024 | 54.90 | 55.99 | 54.62 | 55.17 | 1,504,428 | +0.56(+1.03%) |
Dec 29, 2023 | 54.73 | 55.07 | 54.43 | 54.61 | 976,292 | -0.03(-0.05%) |
Dec 28, 2023 | 55.18 | 55.69 | 54.46 | 54.64 | 1,098,601 | -0.86(-1.56%) |
Dec 27, 2023 | 55.99 | 55.99 | 55.28 | 55.51 | 1,185,545 | -0.50(-0.90%) |
Dec 26, 2023 | 56.26 | 56.58 | 55.66 | 56.01 | 1,043,195 | +0.12(+0.21%) |
Dec 22, 2023 | 56.27 | 56.90 | 55.88 | 55.89 | 1,157,792 | +0.06(+0.11%) |
Dec 21, 2023 | 56.70 | 56.98 | 55.20 | 55.83 | 1,549,833 | -1.01(-1.78%) |
Dec 20, 2023 | 56.76 | 58.03 | 56.58 | 56.84 | 1,970,047 | +0.14(+0.24%) |
Dec 19, 2023 | 55.84 | 57.36 | 55.54 | 56.71 | 2,098,153 | +1.22(+2.20%) |
Dec 18, 2023 | 55.91 | 56.62 | 55.25 | 55.49 | 1,658,662 | +0.48(+0.88%) |
Dec 15, 2023 | 54.45 | 55.14 | 54.13 | 55.01 | 5,810,828 | +0.43(+0.79%) |
Dec 14, 2023 | 52.95 | 54.81 | 52.95 | 54.57 | 3,473,865 | +2.38(+4.56%) |
Dec 13, 2023 | 50.35 | 52.21 | 50.25 | 52.20 | 2,785,583 | +1.87(+3.71%) |
Dec 12, 2023 | 50.58 | 50.91 | 50.09 | 50.33 | 1,923,826 | -0.76(-1.48%) |
Dec 11, 2023 | 51.84 | 52.08 | 50.89 | 51.08 | 2,085,932 | -0.68(-1.31%) |
Dec 08, 2023 | 51.84 | 52.29 | 51.45 | 51.76 | 2,144,939 | +0.31(+0.61%) |
Dec 07, 2023 | 52.23 | 52.62 | 51.12 | 51.45 | 1,610,083 | -0.34(-0.66%) |
Dec 06, 2023 | 53.11 | 53.11 | 51.53 | 51.79 | 2,158,284 | -1.62(-3.04%) |
Dec 05, 2023 | 53.46 | 54.42 | 53.04 | 53.41 | 3,163,978 | -0.02(-0.04%) |
Dec 04, 2023 | 52.91 | 53.50 | 51.98 | 53.43 | 2,709,739 | +0.03(+0.06%) |
Dec 01, 2023 | 51.53 | 53.88 | 51.45 | 53.40 | 5,217,250 | +1.83(+3.54%) |
Nov 30, 2023 | 51.96 | 52.61 | 51.00 | 51.58 | 8,569,505 | -0.25(-0.47%) |
Nov 29, 2023 | 53.68 | 53.96 | 51.41 | 51.82 | 2,485,290 | -1.33(-2.50%) |
Nov 28, 2023 | 53.37 | 54.13 | 52.95 | 53.15 | 2,053,814 | -0.28(-0.52%) |
Nov 27, 2023 | 53.06 | 53.63 | 52.72 | 53.42 | 1,497,507 | +0.20(+0.37%) |
Nov 24, 2023 | 53.87 | 54.28 | 53.21 | 53.23 | 534,494 | -0.36(-0.68%) |
Nov 22, 2023 | 52.09 | 53.70 | 51.60 | 53.59 | 1,374,914 | +0.52(+0.98%) |
Nov 21, 2023 | 52.99 | 53.17 | 52.26 | 53.07 | 1,403,612 | -0.25(-0.46%) |
Nov 20, 2023 | 53.07 | 53.75 | 52.87 | 53.32 | 1,692,125 | +0.56(+1.06%) |
Nov 17, 2023 | 52.19 | 53.53 | 52.11 | 52.76 | 1,382,381 | +0.87(+1.69%) |
Nov 16, 2023 | 53.13 | 53.57 | 51.26 | 51.88 | 1,490,709 | -1.77(-3.30%) |
Nov 15, 2023 | 53.40 | 54.50 | 53.26 | 53.65 | 1,953,473 | +0.18(+0.33%) |
Nov 14, 2023 | 53.00 | 54.12 | 52.99 | 53.47 | 2,077,094 | +0.63(+1.20%) |
Nov 13, 2023 | 52.48 | 53.09 | 52.16 | 52.84 | 1,344,828 | +0.40(+0.76%) |
Nov 10, 2023 | 51.66 | 52.65 | 51.54 | 52.44 | 1,491,739 | +1.27(+2.48%) |
Nov 09, 2023 | 52.04 | 52.45 | 51.07 | 51.17 | 1,485,333 | -0.73(-1.41%) |
Nov 08, 2023 | 52.52 | 52.82 | 51.88 | 51.90 | 1,529,512 | -0.92(-1.73%) |
Nov 07, 2023 | 53.61 | 53.66 | 52.23 | 52.82 | 1,980,627 | -1.57(-2.89%) |
Nov 06, 2023 | 55.22 | 55.62 | 54.17 | 54.39 | 2,072,894 | -0.47(-0.85%) |
Nov 03, 2023 | 56.13 | 56.28 | 53.92 | 54.86 | 1,954,155 | -1.43(-2.55%) |
Nov 02, 2023 | 55.33 | 57.43 | 54.85 | 56.29 | 3,051,163 | +1.93(+3.55%) |