Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.16 | 54.35 | 53.51 | 53.80 | 4,312,239 | -0.29(-0.54%) |
Jan 30, 2024 | 53.56 | 54.13 | 53.02 | 54.09 | 2,100,449 | +0.39(+0.73%) |
Jan 29, 2024 | 54.13 | 54.17 | 53.56 | 53.70 | 1,517,752 | -0.32(-0.60%) |
Jan 26, 2024 | 53.36 | 54.49 | 53.31 | 54.02 | 1,877,570 | +0.93(+1.76%) |
Jan 25, 2024 | 52.94 | 53.18 | 52.29 | 53.09 | 1,579,114 | +0.84(+1.62%) |
Jan 24, 2024 | 52.44 | 52.73 | 52.11 | 52.24 | 2,776,142 | -0.18(-0.34%) |
Jan 23, 2024 | 51.91 | 52.52 | 51.65 | 52.42 | 1,897,811 | +0.80(+1.54%) |
Jan 22, 2024 | 52.08 | 52.12 | 51.22 | 51.63 | 1,889,758 | -0.54(-1.04%) |
Jan 19, 2024 | 52.74 | 52.74 | 51.67 | 52.17 | 2,126,529 | -0.46(-0.88%) |
Jan 18, 2024 | 53.16 | 53.17 | 52.11 | 52.63 | 1,847,508 | -0.73(-1.36%) |
Jan 17, 2024 | 53.30 | 53.97 | 52.92 | 53.35 | 2,243,145 | -0.31(-0.59%) |
Jan 16, 2024 | 54.03 | 54.07 | 53.34 | 53.67 | 1,551,427 | -0.24(-0.44%) |
Jan 12, 2024 | 53.63 | 53.93 | 53.17 | 53.90 | 2,178,535 | +0.58(+1.09%) |
Jan 11, 2024 | 53.34 | 53.50 | 52.80 | 53.32 | 1,664,450 | -0.22(-0.40%) |
Jan 10, 2024 | 54.25 | 54.42 | 53.43 | 53.54 | 1,908,063 | -0.82(-1.50%) |
Jan 09, 2024 | 53.87 | 54.45 | 53.71 | 54.36 | 1,819,231 | +0.42(+0.78%) |
Jan 08, 2024 | 53.89 | 54.53 | 53.73 | 53.93 | 2,292,190 | -0.02(-0.04%) |
Jan 05, 2024 | 53.01 | 54.32 | 52.91 | 53.95 | 3,692,903 | +0.75(+1.40%) |
Jan 04, 2024 | 53.71 | 53.91 | 52.97 | 53.21 | 2,468,940 | -0.44(-0.82%) |
Jan 03, 2024 | 54.55 | 54.72 | 53.63 | 53.65 | 2,853,998 | -0.90(-1.66%) |
Jan 02, 2024 | 52.67 | 55.18 | 52.56 | 54.55 | 3,178,244 | +1.75(+3.31%) |
Dec 29, 2023 | 52.56 | 53.15 | 52.43 | 52.80 | 2,036,658 | +0.08(+0.15%) |
Dec 28, 2023 | 51.80 | 52.80 | 51.72 | 52.73 | 2,167,431 | +0.84(+1.61%) |
Dec 27, 2023 | 51.43 | 52.00 | 51.29 | 51.89 | 1,943,592 | +0.38(+0.74%) |
Dec 26, 2023 | 50.80 | 51.61 | 50.80 | 51.51 | 2,460,947 | +0.48(+0.94%) |
Dec 22, 2023 | 50.75 | 51.49 | 50.67 | 51.03 | 1,981,675 | +0.27(+0.54%) |
Dec 21, 2023 | 50.41 | 50.91 | 50.07 | 50.75 | 1,626,322 | +0.49(+0.98%) |
Dec 20, 2023 | 50.74 | 51.11 | 50.23 | 50.26 | 2,525,844 | -0.60(-1.18%) |
Dec 19, 2023 | 50.75 | 50.96 | 50.59 | 50.86 | 1,812,858 | +0.06(+0.12%) |
Dec 18, 2023 | 50.89 | 51.57 | 50.39 | 50.80 | 3,185,886 | -0.10(-0.19%) |
Dec 15, 2023 | 51.35 | 51.53 | 50.18 | 50.90 | 6,022,314 | -0.51(-0.99%) |
Dec 14, 2023 | 51.71 | 52.55 | 51.29 | 51.41 | 3,600,117 | +0.04(+0.08%) |
Dec 13, 2023 | 49.32 | 51.55 | 49.09 | 51.37 | 3,024,637 | +2.08(+4.23%) |
Dec 12, 2023 | 50.17 | 50.26 | 49.21 | 49.29 | 2,857,532 | -1.05(-2.09%) |
Dec 11, 2023 | 50.37 | 50.55 | 50.20 | 50.34 | 2,791,190 | -0.14(-0.27%) |
Dec 08, 2023 | 50.73 | 50.78 | 50.28 | 50.48 | 3,039,620 | -0.16(-0.31%) |
Dec 07, 2023 | 49.46 | 51.27 | 49.04 | 50.63 | 4,439,446 | +1.33(+2.69%) |
Dec 06, 2023 | 48.97 | 49.46 | 48.56 | 49.31 | 3,401,872 | +0.25(+0.50%) |
Dec 05, 2023 | 48.79 | 49.23 | 48.56 | 49.06 | 2,603,130 | +0.12(+0.24%) |
Dec 04, 2023 | 47.16 | 49.10 | 47.08 | 48.94 | 3,135,566 | +1.59(+3.36%) |
Dec 01, 2023 | 45.96 | 47.45 | 45.96 | 47.35 | 2,551,886 | +1.34(+2.90%) |
Nov 30, 2023 | 46.20 | 46.51 | 45.69 | 46.02 | 2,815,153 | +0.24(+0.52%) |
Nov 29, 2023 | 46.57 | 46.64 | 45.66 | 45.78 | 3,158,622 | -0.88(-1.88%) |
Nov 28, 2023 | 46.18 | 46.82 | 45.79 | 46.65 | 2,573,566 | +0.39(+0.84%) |
Nov 27, 2023 | 47.02 | 47.15 | 46.25 | 46.27 | 1,874,143 | -0.69(-1.47%) |
Nov 24, 2023 | 46.21 | 47.29 | 46.21 | 46.96 | 1,735,920 | +0.28(+0.60%) |
Nov 22, 2023 | 46.98 | 47.07 | 46.44 | 46.67 | 1,794,157 | +0.03(+0.06%) |
Nov 21, 2023 | 46.86 | 46.98 | 46.08 | 46.65 | 2,630,367 | -0.42(-0.89%) |
Nov 20, 2023 | 47.10 | 47.26 | 46.68 | 47.06 | 2,121,630 | -0.32(-0.68%) |
Nov 17, 2023 | 47.31 | 47.45 | 46.53 | 47.38 | 2,432,242 | +0.40(+0.85%) |
Nov 16, 2023 | 46.84 | 47.29 | 46.34 | 46.99 | 2,815,609 | +0.02(+0.04%) |
Nov 15, 2023 | 46.49 | 47.06 | 46.11 | 46.97 | 3,095,682 | +0.55(+1.19%) |
Nov 14, 2023 | 44.48 | 46.57 | 44.12 | 46.41 | 3,987,757 | +2.06(+4.65%) |
Nov 13, 2023 | 44.72 | 47.63 | 43.87 | 44.35 | 8,289,081 | -1.29(-2.83%) |
Nov 10, 2023 | 45.40 | 45.74 | 44.93 | 45.64 | 3,135,549 | +0.53(+1.19%) |
Nov 09, 2023 | 45.31 | 45.65 | 44.87 | 45.11 | 3,244,373 | +0.06(+0.13%) |
Nov 08, 2023 | 45.57 | 45.72 | 44.72 | 45.05 | 4,455,414 | -0.37(-0.81%) |
Nov 07, 2023 | 45.28 | 45.89 | 45.14 | 45.42 | 2,399,736 | +0.14(+0.30%) |
Nov 06, 2023 | 45.25 | 45.66 | 44.96 | 45.28 | 3,124,486 | -0.47(-1.02%) |
Nov 03, 2023 | 46.65 | 46.93 | 45.62 | 45.75 | 2,778,437 | -0.49(-1.05%) |
Nov 02, 2023 | 45.53 | 46.30 | 45.34 | 46.24 | 2,429,975 | +1.06(+2.35%) |