Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.64 | 53.96 | 51.72 | 52.39 | 11,784,840 | -1.79(-3.30%) |
Jan 30, 2024 | 54.99 | 55.57 | 52.91 | 54.18 | 10,930,724 | -2.15(-3.81%) |
Jan 29, 2024 | 56.07 | 56.35 | 55.48 | 56.33 | 9,054,717 | +0.06(+0.11%) |
Jan 26, 2024 | 55.52 | 57.67 | 55.19 | 56.27 | 10,405,602 | +0.88(+1.60%) |
Jan 25, 2024 | 55.33 | 55.42 | 54.38 | 55.38 | 6,485,928 | +0.68(+1.24%) |
Jan 24, 2024 | 55.64 | 55.64 | 54.68 | 54.71 | 5,073,880 | -0.62(-1.11%) |
Jan 23, 2024 | 54.82 | 55.35 | 54.56 | 55.32 | 5,339,865 | +0.74(+1.35%) |
Jan 22, 2024 | 54.02 | 54.72 | 54.02 | 54.59 | 4,553,681 | +0.71(+1.31%) |
Jan 19, 2024 | 53.35 | 54.01 | 52.58 | 53.88 | 4,118,851 | +0.52(+0.97%) |
Jan 18, 2024 | 54.18 | 54.27 | 53.08 | 53.36 | 5,786,144 | -0.56(-1.03%) |
Jan 17, 2024 | 51.90 | 54.06 | 51.41 | 53.92 | 8,804,010 | +1.82(+3.49%) |
Jan 16, 2024 | 55.29 | 55.26 | 52.08 | 52.10 | 12,260,901 | -3.92(-6.99%) |
Jan 12, 2024 | 57.53 | 57.70 | 55.99 | 56.02 | 5,270,349 | -1.44(-2.51%) |
Jan 11, 2024 | 57.29 | 57.63 | 56.83 | 57.46 | 4,739,586 | +0.35(+0.61%) |
Jan 10, 2024 | 57.33 | 57.47 | 56.90 | 57.11 | 5,952,818 | -0.22(-0.38%) |
Jan 09, 2024 | 56.67 | 57.45 | 56.49 | 57.33 | 4,482,789 | +0.46(+0.80%) |
Jan 08, 2024 | 56.87 | 57.28 | 56.62 | 56.87 | 4,953,094 | +0.02(+0.04%) |
Jan 05, 2024 | 56.29 | 57.19 | 55.91 | 56.85 | 4,623,539 | +0.46(+0.81%) |
Jan 04, 2024 | 55.52 | 56.72 | 55.46 | 56.40 | 5,437,224 | +0.68(+1.21%) |
Jan 03, 2024 | 56.23 | 56.26 | 55.07 | 55.72 | 4,749,718 | -1.03(-1.82%) |
Jan 02, 2024 | 57.05 | 57.70 | 56.67 | 56.75 | 6,778,383 | -0.56(-0.97%) |
Dec 29, 2023 | 57.27 | 57.55 | 57.04 | 57.31 | 3,377,360 | -0.06(-0.10%) |
Dec 28, 2023 | 57.16 | 57.55 | 56.96 | 57.37 | 3,111,427 | +0.02(+0.03%) |
Dec 27, 2023 | 57.47 | 57.90 | 57.28 | 57.35 | 4,585,058 | +0.05(+0.09%) |
Dec 26, 2023 | 56.47 | 57.40 | 56.42 | 57.30 | 4,670,551 | +0.88(+1.57%) |
Dec 22, 2023 | 55.82 | 56.91 | 55.80 | 56.42 | 4,759,160 | +0.77(+1.38%) |
Dec 21, 2023 | 54.72 | 55.75 | 54.61 | 55.65 | 5,872,800 | +1.25(+2.30%) |
Dec 20, 2023 | 53.69 | 55.26 | 53.32 | 54.40 | 8,413,057 | +0.59(+1.09%) |
Dec 19, 2023 | 53.80 | 54.38 | 53.48 | 53.81 | 9,683,347 | +0.60(+1.12%) |
Dec 18, 2023 | 52.20 | 53.93 | 52.01 | 53.21 | 9,346,075 | +1.07(+2.06%) |
Dec 15, 2023 | 53.16 | 53.40 | 51.91 | 52.14 | 12,552,741 | -1.28(-2.40%) |
Dec 14, 2023 | 53.08 | 54.59 | 53.08 | 53.42 | 14,224,627 | +0.80(+1.52%) |
Dec 13, 2023 | 51.59 | 52.65 | 51.05 | 52.62 | 13,424,669 | +0.10(+0.19%) |
Dec 12, 2023 | 53.83 | 54.56 | 51.45 | 52.52 | 18,713,180 | -3.34(-5.97%) |
Dec 11, 2023 | 55.60 | 56.17 | 55.46 | 55.86 | 7,093,179 | +0.48(+0.87%) |
Dec 08, 2023 | 55.03 | 56.41 | 54.94 | 55.38 | 7,783,465 | +0.57(+1.04%) |
Dec 07, 2023 | 54.66 | 54.96 | 54.15 | 54.81 | 5,613,637 | +0.45(+0.84%) |
Dec 06, 2023 | 54.12 | 54.92 | 54.11 | 54.35 | 6,319,435 | +0.61(+1.14%) |
Dec 05, 2023 | 53.69 | 54.11 | 53.52 | 53.74 | 4,990,424 | +0.16(+0.29%) |
Dec 04, 2023 | 52.73 | 53.66 | 52.73 | 53.58 | 4,655,857 | +0.37(+0.69%) |
Dec 01, 2023 | 52.31 | 53.27 | 52.13 | 53.22 | 4,583,434 | +1.08(+2.06%) |
Nov 30, 2023 | 52.30 | 52.36 | 51.61 | 52.14 | 8,660,253 | +0.04(+0.08%) |
Nov 29, 2023 | 51.98 | 52.52 | 51.73 | 52.10 | 3,445,258 | +0.48(+0.94%) |
Nov 28, 2023 | 51.55 | 52.10 | 51.41 | 51.62 | 3,260,655 | -0.16(-0.31%) |
Nov 27, 2023 | 51.50 | 51.95 | 51.36 | 51.77 | 3,120,108 | +0.03(+0.06%) |
Nov 24, 2023 | 52.08 | 52.15 | 51.68 | 51.74 | 1,504,182 | -0.32(-0.61%) |
Nov 22, 2023 | 51.97 | 52.27 | 51.54 | 52.06 | 2,568,613 | +0.19(+0.36%) |
Nov 21, 2023 | 51.35 | 52.10 | 51.20 | 51.87 | 3,513,671 | +0.13(+0.25%) |
Nov 20, 2023 | 51.62 | 51.77 | 50.95 | 51.74 | 4,193,018 | +0.16(+0.31%) |
Nov 17, 2023 | 51.80 | 51.88 | 50.76 | 51.59 | 4,385,417 | +0.32(+0.62%) |
Nov 16, 2023 | 51.19 | 51.50 | 50.77 | 51.27 | 5,103,599 | +0.05(+0.10%) |
Nov 15, 2023 | 51.74 | 52.18 | 51.20 | 51.22 | 6,049,705 | -0.56(-1.09%) |
Nov 14, 2023 | 50.85 | 52.15 | 50.69 | 51.78 | 5,452,567 | +1.63(+3.25%) |
Nov 13, 2023 | 50.25 | 50.44 | 49.96 | 50.15 | 3,106,278 | -0.45(-0.90%) |
Nov 10, 2023 | 49.94 | 50.65 | 49.37 | 50.61 | 2,850,959 | +0.99(+1.99%) |
Nov 09, 2023 | 50.41 | 50.42 | 49.45 | 49.62 | 4,293,067 | -0.37(-0.73%) |
Nov 08, 2023 | 50.35 | 50.48 | 49.76 | 49.99 | 4,365,588 | -0.30(-0.59%) |
Nov 07, 2023 | 50.20 | 50.66 | 49.99 | 50.28 | 4,844,648 | -0.24(-0.47%) |
Nov 06, 2023 | 50.76 | 50.88 | 49.94 | 50.52 | 6,697,614 | -0.32(-0.62%) |
Nov 03, 2023 | 51.18 | 51.50 | 50.79 | 50.84 | 6,379,282 | +0.61(+1.22%) |
Nov 02, 2023 | 49.98 | 50.37 | 49.02 | 50.22 | 5,685,145 | +1.07(+2.17%) |