Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.16 | 57.38 | 56.67 | 56.76 | 5,908,897 | -0.30(-0.52%) |
Jan 30, 2024 | 56.97 | 57.10 | 56.81 | 57.06 | 3,312,921 | -0.18(-0.31%) |
Jan 29, 2024 | 57.03 | 57.29 | 56.86 | 57.24 | 2,925,678 | +0.27(+0.47%) |
Jan 26, 2024 | 56.96 | 57.09 | 56.90 | 56.97 | 2,865,601 | +0.18(+0.32%) |
Jan 25, 2024 | 56.82 | 56.84 | 56.54 | 56.79 | 3,047,577 | +0.15(+0.26%) |
Jan 24, 2024 | 57.00 | 57.03 | 56.63 | 56.64 | 3,544,015 | +0.40(+0.71%) |
Jan 23, 2024 | 56.10 | 56.26 | 55.98 | 56.24 | 2,781,939 | +0.04(+0.07%) |
Jan 22, 2024 | 56.13 | 56.38 | 56.11 | 56.20 | 3,445,382 | -0.03(-0.05%) |
Jan 19, 2024 | 55.87 | 56.23 | 55.70 | 56.23 | 2,565,736 | +0.28(+0.50%) |
Jan 18, 2024 | 55.79 | 55.95 | 55.64 | 55.95 | 2,607,379 | +0.42(+0.75%) |
Jan 17, 2024 | 55.32 | 55.54 | 55.19 | 55.53 | 2,611,675 | -0.62(-1.10%) |
Jan 16, 2024 | 56.45 | 56.48 | 56.06 | 56.15 | 3,328,448 | -1.04(-1.81%) |
Jan 12, 2024 | 57.37 | 57.54 | 57.11 | 57.19 | 2,781,854 | +0.20(+0.35%) |
Jan 11, 2024 | 57.08 | 57.19 | 56.50 | 56.99 | 2,455,549 | +0.03(+0.05%) |
Jan 10, 2024 | 56.88 | 57.03 | 56.81 | 56.96 | 2,551,565 | +0.25(+0.44%) |
Jan 09, 2024 | 56.72 | 56.82 | 56.27 | 56.71 | 4,392,255 | -0.56(-0.97%) |
Jan 08, 2024 | 56.74 | 57.29 | 56.73 | 57.27 | 2,787,028 | +0.47(+0.82%) |
Jan 05, 2024 | 56.73 | 57.27 | 56.66 | 56.80 | 3,049,516 | +0.04(+0.07%) |
Jan 04, 2024 | 56.68 | 57.03 | 56.65 | 56.76 | 3,109,075 | +0.03(+0.05%) |
Jan 03, 2024 | 56.50 | 56.88 | 56.45 | 56.73 | 2,832,190 | -0.36(-0.63%) |
Jan 02, 2024 | 57.24 | 57.35 | 57.02 | 57.09 | 4,913,025 | -0.66(-1.14%) |
Dec 29, 2023 | 57.72 | 57.91 | 57.59 | 57.74 | 3,401,268 | +0.04(+0.07%) |
Dec 28, 2023 | 57.76 | 57.96 | 57.67 | 57.70 | 2,720,976 | +0.03(+0.05%) |
Dec 27, 2023 | 57.44 | 57.70 | 57.42 | 57.67 | 3,224,605 | +0.35(+0.61%) |
Dec 26, 2023 | 57.08 | 57.40 | 57.08 | 57.33 | 2,534,641 | +0.28(+0.49%) |
Dec 22, 2023 | 57.00 | 57.17 | 56.86 | 57.05 | 3,445,335 | +0.02(+0.03%) |
Dec 21, 2023 | 56.72 | 57.03 | 56.60 | 57.03 | 12,919,702 | +0.99(+1.76%) |
Dec 20, 2023 | 56.67 | 56.77 | 56.01 | 56.04 | 3,216,672 | -0.72(-1.26%) |
Dec 19, 2023 | 56.52 | 56.78 | 56.52 | 56.76 | 2,416,132 | +0.51(+0.90%) |
Dec 18, 2023 | 56.30 | 56.31 | 56.07 | 56.25 | 3,563,050 | +0.11(+0.19%) |
Dec 15, 2023 | 56.43 | 56.51 | 56.07 | 56.14 | 2,742,483 | -0.51(-0.90%) |
Dec 14, 2023 | 56.45 | 56.80 | 56.42 | 56.65 | 2,916,136 | +0.57(+1.02%) |
Dec 13, 2023 | 55.22 | 56.08 | 54.98 | 56.08 | 2,918,137 | +0.80(+1.46%) |
Dec 12, 2023 | 55.12 | 55.28 | 54.91 | 55.28 | 3,890,849 | +0.06(+0.11%) |
Dec 11, 2023 | 55.02 | 55.29 | 55.00 | 55.22 | 3,910,841 | +0.12(+0.21%) |
Dec 08, 2023 | 54.87 | 55.23 | 54.87 | 55.10 | 2,220,008 | -0.01(-0.02%) |
Dec 07, 2023 | 55.00 | 55.21 | 54.80 | 55.11 | 2,337,836 | +0.27(+0.50%) |
Dec 06, 2023 | 55.23 | 55.31 | 54.83 | 54.84 | 2,009,154 | +0.06(+0.11%) |
Dec 05, 2023 | 54.74 | 54.91 | 54.62 | 54.78 | 2,242,100 | -0.18(-0.32%) |
Dec 04, 2023 | 54.94 | 55.14 | 54.79 | 54.95 | 3,502,178 | -0.49(-0.89%) |
Dec 01, 2023 | 54.78 | 55.46 | 54.78 | 55.45 | 2,120,734 | +0.50(+0.91%) |
Nov 30, 2023 | 54.95 | 55.03 | 54.70 | 54.95 | 1,973,562 | +0.04(+0.07%) |
Nov 29, 2023 | 54.94 | 55.10 | 54.84 | 54.91 | 2,028,068 | -0.02(-0.04%) |
Nov 28, 2023 | 54.73 | 55.06 | 54.66 | 54.93 | 2,605,751 | +0.19(+0.34%) |
Nov 27, 2023 | 54.77 | 54.78 | 54.60 | 54.74 | 2,069,893 | -0.17(-0.30%) |
Nov 24, 2023 | 54.64 | 54.91 | 54.64 | 54.91 | 1,581,912 | +0.29(+0.54%) |
Nov 22, 2023 | 54.54 | 54.64 | 54.34 | 54.61 | 1,926,116 | +0.05(+0.09%) |
Nov 21, 2023 | 54.75 | 54.80 | 54.47 | 54.56 | 2,248,026 | -0.25(-0.45%) |
Nov 20, 2023 | 54.48 | 54.88 | 54.48 | 54.81 | 2,941,862 | +0.31(+0.58%) |
Nov 17, 2023 | 54.33 | 54.51 | 54.22 | 54.49 | 1,626,186 | +0.56(+1.04%) |
Nov 16, 2023 | 53.88 | 54.13 | 53.76 | 53.93 | 2,105,279 | -0.24(-0.43%) |
Nov 15, 2023 | 54.23 | 54.42 | 54.11 | 54.17 | 2,018,877 | +0.09(+0.16%) |
Nov 14, 2023 | 53.54 | 54.16 | 53.51 | 54.08 | 3,465,405 | +1.33(+2.53%) |
Nov 13, 2023 | 52.44 | 52.84 | 52.38 | 52.75 | 2,138,159 | +0.11(+0.20%) |
Nov 10, 2023 | 52.32 | 52.66 | 52.07 | 52.64 | 2,089,076 | +0.27(+0.52%) |
Nov 09, 2023 | 52.79 | 52.94 | 52.32 | 52.36 | 1,924,839 | -0.11(-0.21%) |
Nov 08, 2023 | 52.54 | 52.72 | 52.34 | 52.47 | 2,210,404 | -0.16(-0.30%) |
Nov 07, 2023 | 52.53 | 52.71 | 52.39 | 52.63 | 2,085,858 | -0.32(-0.61%) |
Nov 06, 2023 | 53.16 | 53.20 | 52.83 | 52.95 | 3,020,609 | -0.06(-0.11%) |
Nov 03, 2023 | 52.83 | 53.15 | 52.81 | 53.01 | 2,718,051 | +0.71(+1.35%) |
Nov 02, 2023 | 52.05 | 52.31 | 51.96 | 52.30 | 3,069,807 | +1.04(+2.03%) |