Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.58 | 58.65 | 57.35 | 57.36 | 8,962,103 | -1.33(-2.26%) |
Jan 30, 2024 | 57.54 | 58.78 | 57.54 | 58.69 | 8,340,798 | +0.68(+1.17%) |
Jan 29, 2024 | 58.14 | 58.21 | 57.40 | 58.01 | 7,196,064 | -0.18(-0.31%) |
Jan 26, 2024 | 58.02 | 58.22 | 57.33 | 58.19 | 7,128,504 | +0.39(+0.67%) |
Jan 25, 2024 | 57.54 | 57.85 | 56.74 | 57.80 | 9,634,385 | +0.70(+1.22%) |
Jan 24, 2024 | 56.88 | 57.23 | 56.58 | 57.10 | 7,614,842 | +0.58(+1.02%) |
Jan 23, 2024 | 56.31 | 56.95 | 56.31 | 56.53 | 6,371,360 | -0.01(-0.02%) |
Jan 22, 2024 | 56.22 | 56.76 | 55.74 | 56.54 | 8,072,015 | +0.32(+0.57%) |
Jan 19, 2024 | 56.03 | 56.22 | 55.62 | 56.22 | 9,631,961 | -0.05(-0.09%) |
Jan 18, 2024 | 55.99 | 56.45 | 55.33 | 56.27 | 12,317,364 | +0.25(+0.44%) |
Jan 17, 2024 | 55.84 | 56.47 | 55.77 | 56.02 | 9,682,869 | -0.40(-0.71%) |
Jan 16, 2024 | 57.64 | 57.77 | 56.42 | 56.42 | 13,359,877 | -1.43(-2.48%) |
Jan 12, 2024 | 58.04 | 58.43 | 57.29 | 57.85 | 11,286,626 | +0.93(+1.63%) |
Jan 11, 2024 | 57.12 | 57.47 | 56.82 | 56.92 | 9,394,281 | +0.33(+0.58%) |
Jan 10, 2024 | 57.20 | 57.23 | 56.47 | 56.60 | 10,883,671 | -0.66(-1.15%) |
Jan 09, 2024 | 58.04 | 58.07 | 57.11 | 57.25 | 8,546,525 | -0.81(-1.39%) |
Jan 08, 2024 | 57.76 | 58.07 | 57.11 | 58.06 | 10,369,896 | -0.67(-1.14%) |
Jan 05, 2024 | 59.29 | 59.35 | 58.37 | 58.73 | 8,045,780 | -0.18(-0.30%) |
Jan 04, 2024 | 60.62 | 60.83 | 58.78 | 58.91 | 9,439,839 | -1.48(-2.46%) |
Jan 03, 2024 | 59.42 | 60.57 | 59.22 | 60.39 | 7,280,448 | +0.56(+0.93%) |
Jan 02, 2024 | 59.96 | 60.72 | 59.68 | 59.83 | 7,473,436 | +0.34(+0.57%) |
Dec 29, 2023 | 59.78 | 60.08 | 59.33 | 59.49 | 5,947,614 | -0.26(-0.43%) |
Dec 28, 2023 | 60.59 | 60.76 | 59.73 | 59.75 | 7,943,020 | -1.07(-1.75%) |
Dec 27, 2023 | 61.29 | 61.45 | 60.71 | 60.82 | 5,464,304 | -0.40(-0.65%) |
Dec 26, 2023 | 61.08 | 61.58 | 61.03 | 61.22 | 7,144,734 | +0.63(+1.04%) |
Dec 22, 2023 | 61.12 | 61.72 | 60.48 | 60.59 | 11,033,937 | +0.37(+0.61%) |
Dec 21, 2023 | 59.78 | 60.32 | 59.78 | 60.22 | 9,877,013 | +0.27(+0.45%) |
Dec 20, 2023 | 60.29 | 60.84 | 59.86 | 59.95 | 11,448,780 | -0.13(-0.22%) |
Dec 19, 2023 | 58.91 | 60.11 | 58.63 | 60.08 | 11,412,529 | +1.33(+2.26%) |
Dec 18, 2023 | 59.48 | 59.62 | 58.76 | 58.76 | 9,301,692 | +0.41(+0.70%) |
Dec 15, 2023 | 58.42 | 58.72 | 57.84 | 58.35 | 17,764,916 | -0.20(-0.34%) |
Dec 14, 2023 | 58.59 | 59.46 | 58.47 | 58.55 | 19,948,536 | +1.53(+2.69%) |
Dec 13, 2023 | 55.47 | 57.06 | 55.41 | 57.01 | 15,887,695 | +1.66(+3.01%) |
Dec 12, 2023 | 56.32 | 56.52 | 54.92 | 55.35 | 23,382,482 | -1.50(-2.65%) |
Dec 11, 2023 | 56.17 | 57.00 | 56.11 | 56.85 | 15,319,777 | +0.59(+1.04%) |
Dec 08, 2023 | 56.74 | 56.74 | 56.13 | 56.27 | 8,238,686 | +0.07(+0.12%) |
Dec 07, 2023 | 56.47 | 56.93 | 55.64 | 56.20 | 11,661,072 | +0.10(+0.18%) |
Dec 06, 2023 | 56.51 | 56.92 | 55.95 | 56.10 | 12,984,948 | -0.79(-1.40%) |
Dec 05, 2023 | 57.59 | 57.69 | 56.84 | 56.89 | 8,291,864 | -0.58(-1.00%) |
Dec 04, 2023 | 58.03 | 58.30 | 57.36 | 57.47 | 11,536,223 | -0.96(-1.65%) |
Dec 01, 2023 | 58.70 | 59.19 | 58.38 | 58.43 | 9,788,826 | -0.32(-0.54%) |
Nov 30, 2023 | 60.20 | 60.31 | 58.61 | 58.75 | 15,952,481 | -1.17(-1.96%) |
Nov 29, 2023 | 59.85 | 60.05 | 59.47 | 59.92 | 7,578,220 | +0.27(+0.45%) |
Nov 28, 2023 | 59.46 | 59.99 | 59.22 | 59.65 | 7,017,241 | +0.19(+0.32%) |
Nov 27, 2023 | 59.56 | 59.75 | 59.03 | 59.46 | 8,364,706 | -0.29(-0.48%) |
Nov 24, 2023 | 59.59 | 60.43 | 59.58 | 59.75 | 4,479,565 | -0.05(-0.08%) |
Nov 22, 2023 | 59.20 | 59.94 | 58.83 | 59.80 | 10,659,588 | -0.54(-0.89%) |
Nov 21, 2023 | 60.46 | 60.73 | 59.91 | 60.34 | 6,132,460 | -0.39(-0.64%) |
Nov 20, 2023 | 61.02 | 61.59 | 60.71 | 60.73 | 6,177,250 | +0.18(+0.30%) |
Nov 17, 2023 | 60.44 | 61.15 | 60.14 | 60.55 | 9,248,692 | +0.65(+1.08%) |
Nov 16, 2023 | 60.23 | 60.50 | 59.21 | 59.90 | 11,041,052 | -0.98(-1.62%) |
Nov 15, 2023 | 61.25 | 61.80 | 60.87 | 60.88 | 6,828,951 | -0.43(-0.70%) |
Nov 14, 2023 | 61.33 | 61.73 | 61.15 | 61.31 | 6,805,198 | +0.12(+0.19%) |
Nov 13, 2023 | 60.68 | 61.23 | 60.44 | 61.19 | 6,875,654 | +0.63(+1.03%) |
Nov 10, 2023 | 60.69 | 60.81 | 59.76 | 60.57 | 7,668,733 | +0.40(+0.66%) |
Nov 09, 2023 | 61.10 | 61.48 | 60.15 | 60.17 | 7,083,124 | -0.57(-0.93%) |
Nov 08, 2023 | 60.65 | 61.85 | 60.50 | 60.74 | 11,385,250 | +0.94(+1.58%) |
Nov 07, 2023 | 60.43 | 60.60 | 59.61 | 59.79 | 13,090,154 | -1.54(-2.51%) |
Nov 06, 2023 | 62.87 | 62.94 | 61.17 | 61.33 | 8,202,438 | -1.25(-2.00%) |
Nov 03, 2023 | 62.54 | 63.01 | 61.79 | 62.58 | 8,720,797 | -0.26(-0.41%) |
Nov 02, 2023 | 61.00 | 62.90 | 60.68 | 62.84 | 7,452,845 | +1.90(+3.11%) |