Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.70 | 56.84 | 56.01 | 56.07 | 547,413 | -0.41(-0.73%) |
Jan 30, 2024 | 56.40 | 56.53 | 56.26 | 56.48 | 271,989 | +0.04(+0.07%) |
Jan 29, 2024 | 56.10 | 56.51 | 56.02 | 56.44 | 334,504 | +0.17(+0.30%) |
Jan 26, 2024 | 56.26 | 56.37 | 56.22 | 56.27 | 280,542 | +0.54(+0.97%) |
Jan 25, 2024 | 55.55 | 55.74 | 55.38 | 55.73 | 759,852 | +0.25(+0.45%) |
Jan 24, 2024 | 55.69 | 55.85 | 55.44 | 55.48 | 1,216,964 | +0.60(+1.09%) |
Jan 23, 2024 | 54.71 | 54.92 | 54.64 | 54.88 | 441,172 | -0.13(-0.24%) |
Jan 22, 2024 | 55.00 | 55.19 | 54.97 | 55.01 | 171,800 | +0.00(+0.00%) |
Jan 19, 2024 | 54.67 | 55.01 | 54.51 | 55.01 | 292,449 | +0.11(+0.20%) |
Jan 18, 2024 | 54.62 | 54.94 | 54.54 | 54.90 | 2,569,656 | +0.44(+0.81%) |
Jan 17, 2024 | 54.30 | 54.51 | 54.05 | 54.46 | 321,325 | -0.44(-0.80%) |
Jan 16, 2024 | 55.04 | 55.19 | 54.80 | 54.90 | 934,979 | -1.05(-1.88%) |
Jan 12, 2024 | 56.04 | 56.20 | 55.82 | 55.95 | 486,352 | +0.19(+0.34%) |
Jan 11, 2024 | 56.00 | 56.04 | 55.29 | 55.76 | 940,965 | -0.20(-0.36%) |
Jan 10, 2024 | 55.79 | 56.05 | 55.72 | 55.96 | 868,862 | +0.19(+0.34%) |
Jan 09, 2024 | 55.71 | 55.91 | 55.66 | 55.77 | 578,244 | -0.52(-0.92%) |
Jan 08, 2024 | 55.87 | 56.30 | 55.85 | 56.29 | 216,545 | +0.56(+1.00%) |
Jan 05, 2024 | 55.61 | 56.13 | 55.54 | 55.73 | 1,054,301 | -0.09(-0.16%) |
Jan 04, 2024 | 55.55 | 56.05 | 55.55 | 55.82 | 357,131 | +0.31(+0.56%) |
Jan 03, 2024 | 55.35 | 55.63 | 55.19 | 55.51 | 491,002 | -0.40(-0.72%) |
Jan 02, 2024 | 55.99 | 56.14 | 55.83 | 55.91 | 268,613 | -0.68(-1.20%) |
Dec 29, 2023 | 56.52 | 56.78 | 56.42 | 56.59 | 502,182 | +0.05(+0.09%) |
Dec 28, 2023 | 56.69 | 56.85 | 56.50 | 56.54 | 186,182 | -0.37(-0.65%) |
Dec 27, 2023 | 56.60 | 56.92 | 56.52 | 56.91 | 328,750 | +0.28(+0.49%) |
Dec 26, 2023 | 56.27 | 56.66 | 56.27 | 56.63 | 327,891 | +0.27(+0.48%) |
Dec 22, 2023 | 56.36 | 56.42 | 56.07 | 56.36 | 237,304 | +0.15(+0.27%) |
Dec 21, 2023 | 55.95 | 56.21 | 55.79 | 56.21 | 331,421 | +0.78(+1.41%) |
Dec 20, 2023 | 55.91 | 56.07 | 55.34 | 55.43 | 794,275 | -0.63(-1.12%) |
Dec 19, 2023 | 55.75 | 56.06 | 55.75 | 56.06 | 516,630 | +0.29(+0.52%) |
Dec 18, 2023 | 55.86 | 55.86 | 55.57 | 55.77 | 1,512,835 | +0.22(+0.40%) |
Dec 15, 2023 | 55.80 | 55.91 | 55.46 | 55.55 | 665,902 | -0.67(-1.19%) |
Dec 14, 2023 | 56.04 | 56.40 | 55.93 | 56.22 | 1,722,394 | +0.58(+1.04%) |
Dec 13, 2023 | 54.94 | 55.67 | 54.68 | 55.64 | 1,315,878 | +0.70(+1.27%) |
Dec 12, 2023 | 54.75 | 54.94 | 54.63 | 54.94 | 3,295,827 | +0.16(+0.29%) |
Dec 11, 2023 | 54.56 | 54.83 | 54.56 | 54.78 | 790,086 | +0.10(+0.18%) |
Dec 08, 2023 | 54.38 | 54.77 | 54.37 | 54.68 | 228,776 | +0.25(+0.46%) |
Dec 07, 2023 | 54.25 | 54.51 | 54.10 | 54.43 | 184,441 | +0.25(+0.46%) |
Dec 06, 2023 | 54.50 | 54.67 | 54.18 | 54.18 | 214,331 | -0.01(-0.02%) |
Dec 05, 2023 | 54.20 | 54.38 | 54.11 | 54.19 | 274,412 | -0.15(-0.28%) |
Dec 04, 2023 | 54.07 | 54.34 | 54.06 | 54.34 | 230,079 | -0.18(-0.33%) |
Dec 01, 2023 | 54.05 | 54.63 | 54.02 | 54.52 | 336,186 | +0.46(+0.85%) |
Nov 30, 2023 | 54.01 | 54.17 | 53.85 | 54.06 | 290,940 | -0.04(-0.07%) |
Nov 29, 2023 | 54.16 | 54.32 | 53.96 | 54.10 | 206,466 | +0.18(+0.33%) |
Nov 28, 2023 | 53.77 | 54.05 | 53.71 | 53.92 | 224,535 | +0.01(+0.02%) |
Nov 27, 2023 | 53.94 | 54.00 | 53.78 | 53.91 | 266,868 | -0.19(-0.35%) |
Nov 24, 2023 | 53.79 | 54.10 | 53.79 | 54.10 | 72,233 | +0.59(+1.10%) |
Nov 22, 2023 | 53.42 | 53.53 | 53.25 | 53.51 | 298,498 | +0.01(+0.02%) |
Nov 21, 2023 | 53.64 | 53.66 | 53.41 | 53.50 | 364,782 | -0.19(-0.35%) |
Nov 20, 2023 | 53.38 | 53.76 | 53.38 | 53.69 | 1,945,417 | +0.24(+0.45%) |
Nov 17, 2023 | 53.22 | 53.45 | 53.07 | 53.45 | 289,365 | +0.77(+1.46%) |
Nov 16, 2023 | 52.69 | 52.91 | 52.55 | 52.68 | 340,334 | -0.11(-0.21%) |
Nov 15, 2023 | 52.86 | 53.00 | 52.74 | 52.79 | 1,256,364 | +0.04(+0.08%) |
Nov 14, 2023 | 52.28 | 52.83 | 52.28 | 52.75 | 856,922 | +1.38(+2.69%) |
Nov 13, 2023 | 50.97 | 51.42 | 50.92 | 51.37 | 193,104 | +0.16(+0.31%) |
Nov 10, 2023 | 50.93 | 51.23 | 50.50 | 51.21 | 502,710 | +0.26(+0.51%) |
Nov 09, 2023 | 51.38 | 51.54 | 50.94 | 50.95 | 289,884 | -0.06(-0.12%) |
Nov 08, 2023 | 50.95 | 51.16 | 50.82 | 51.01 | 237,268 | +0.21(+0.41%) |
Nov 07, 2023 | 50.76 | 50.92 | 50.63 | 50.80 | 656,458 | -0.23(-0.45%) |
Nov 06, 2023 | 51.19 | 51.26 | 50.91 | 51.03 | 182,961 | -0.13(-0.25%) |
Nov 03, 2023 | 51.20 | 51.34 | 50.99 | 51.16 | 246,340 | +0.35(+0.69%) |
Nov 02, 2023 | 50.69 | 50.81 | 50.49 | 50.81 | 378,171 | +1.06(+2.13%) |