Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.31 | 57.45 | 56.69 | 56.76 | 4,120,528 | -0.29(-0.51%) |
Jan 30, 2024 | 57.04 | 57.05 | 56.54 | 57.05 | 81,577 | -0.01(-0.02%) |
Jan 29, 2024 | 56.72 | 57.16 | 56.68 | 57.06 | 238,254 | +0.28(+0.49%) |
Jan 26, 2024 | 56.84 | 56.87 | 56.69 | 56.78 | 58,351 | +0.28(+0.50%) |
Jan 25, 2024 | 56.49 | 56.51 | 56.28 | 56.50 | 44,514 | +0.11(+0.20%) |
Jan 24, 2024 | 56.63 | 56.67 | 56.31 | 56.39 | 71,095 | +0.45(+0.80%) |
Jan 23, 2024 | 55.83 | 55.96 | 55.71 | 55.94 | 64,563 | -0.14(-0.25%) |
Jan 22, 2024 | 56.13 | 56.27 | 56.02 | 56.08 | 64,573 | +0.19(+0.34%) |
Jan 19, 2024 | 55.71 | 55.91 | 55.23 | 55.89 | 443,198 | +0.05(+0.09%) |
Jan 18, 2024 | 55.56 | 55.84 | 55.47 | 55.84 | 93,020 | +0.44(+0.79%) |
Jan 17, 2024 | 55.19 | 55.40 | 55.04 | 55.40 | 126,211 | -0.48(-0.86%) |
Jan 16, 2024 | 56.14 | 56.22 | 55.81 | 55.88 | 64,313 | -0.95(-1.67%) |
Jan 12, 2024 | 56.95 | 57.12 | 56.74 | 56.83 | 140,128 | +0.24(+0.43%) |
Jan 11, 2024 | 56.72 | 56.74 | 56.13 | 56.59 | 86,750 | +0.02(+0.03%) |
Jan 10, 2024 | 56.44 | 56.66 | 56.44 | 56.57 | 39,252 | +0.32(+0.57%) |
Jan 09, 2024 | 56.18 | 56.31 | 56.14 | 56.25 | 131,751 | -0.46(-0.81%) |
Jan 08, 2024 | 56.21 | 56.73 | 56.21 | 56.71 | 81,798 | +0.60(+1.07%) |
Jan 05, 2024 | 55.99 | 56.60 | 55.99 | 56.11 | 121,550 | +0.05(+0.09%) |
Jan 04, 2024 | 55.90 | 56.33 | 55.90 | 56.06 | 63,549 | +0.17(+0.30%) |
Jan 03, 2024 | 55.76 | 56.05 | 55.64 | 55.89 | 408,680 | -0.44(-0.78%) |
Jan 02, 2024 | 56.34 | 56.61 | 56.27 | 56.33 | 70,197 | -0.60(-1.05%) |
Dec 29, 2023 | 56.97 | 57.17 | 56.87 | 56.93 | 874,453 | -0.03(-0.05%) |
Dec 28, 2023 | 57.04 | 57.23 | 56.91 | 56.96 | 287,676 | -0.14(-0.25%) |
Dec 27, 2023 | 56.74 | 57.12 | 56.74 | 57.10 | 74,927 | +0.31(+0.55%) |
Dec 26, 2023 | 56.59 | 56.84 | 56.55 | 56.79 | 55,146 | +0.29(+0.51%) |
Dec 22, 2023 | 56.62 | 56.72 | 56.39 | 56.50 | 54,596 | +0.05(+0.09%) |
Dec 21, 2023 | 56.16 | 56.48 | 56.07 | 56.45 | 241,382 | +0.85(+1.53%) |
Dec 20, 2023 | 56.12 | 56.28 | 55.56 | 55.60 | 239,326 | -0.57(-1.01%) |
Dec 19, 2023 | 55.97 | 56.17 | 55.93 | 56.17 | 65,075 | -0.08(-0.14%) |
Dec 18, 2023 | 56.33 | 56.33 | 56.11 | 56.25 | 85,392 | +0.14(+0.25%) |
Dec 15, 2023 | 56.43 | 56.52 | 56.11 | 56.11 | 57,044 | -0.55(-0.97%) |
Dec 14, 2023 | 56.56 | 56.86 | 56.43 | 56.66 | 107,728 | +0.42(+0.75%) |
Dec 13, 2023 | 55.49 | 56.32 | 55.22 | 56.24 | 103,402 | +0.82(+1.48%) |
Dec 12, 2023 | 55.32 | 55.44 | 55.13 | 55.42 | 65,509 | -0.01(-0.02%) |
Dec 11, 2023 | 55.23 | 55.45 | 55.19 | 55.43 | 141,050 | +0.14(+0.25%) |
Dec 08, 2023 | 54.93 | 55.33 | 54.93 | 55.29 | 64,241 | +0.16(+0.29%) |
Dec 07, 2023 | 55.01 | 55.22 | 54.80 | 55.13 | 44,309 | +0.27(+0.49%) |
Dec 06, 2023 | 55.27 | 55.32 | 54.83 | 54.86 | 43,579 | +0.18(+0.33%) |
Dec 05, 2023 | 54.68 | 54.84 | 54.64 | 54.68 | 96,733 | -0.18(-0.33%) |
Dec 04, 2023 | 54.87 | 54.98 | 54.68 | 54.86 | 70,007 | -0.51(-0.92%) |
Dec 01, 2023 | 54.67 | 55.40 | 54.67 | 55.37 | 59,861 | +0.55(+1.00%) |
Nov 30, 2023 | 54.77 | 54.84 | 54.65 | 54.82 | 433,610 | -0.01(-0.02%) |
Nov 29, 2023 | 54.86 | 54.96 | 54.67 | 54.83 | 81,982 | +0.12(+0.22%) |
Nov 28, 2023 | 54.50 | 54.86 | 54.47 | 54.71 | 74,887 | +0.01(+0.02%) |
Nov 27, 2023 | 54.74 | 54.76 | 54.60 | 54.70 | 41,109 | -0.14(-0.26%) |
Nov 24, 2023 | 54.59 | 54.88 | 54.59 | 54.84 | 42,166 | +0.40(+0.73%) |
Nov 22, 2023 | 54.36 | 54.45 | 54.19 | 54.44 | 152,345 | +0.09(+0.17%) |
Nov 21, 2023 | 54.53 | 54.53 | 54.27 | 54.35 | 52,312 | -0.19(-0.35%) |
Nov 20, 2023 | 54.24 | 54.62 | 54.22 | 54.54 | 114,448 | +0.19(+0.35%) |
Nov 17, 2023 | 54.12 | 54.35 | 54.02 | 54.35 | 146,505 | +0.80(+1.49%) |
Nov 16, 2023 | 53.49 | 53.77 | 53.40 | 53.55 | 178,521 | -0.05(-0.09%) |
Nov 15, 2023 | 53.77 | 53.82 | 53.60 | 53.60 | 41,697 | -0.11(-0.20%) |
Nov 14, 2023 | 53.22 | 53.81 | 53.22 | 53.71 | 42,882 | +1.29(+2.46%) |
Nov 13, 2023 | 52.08 | 52.45 | 52.00 | 52.42 | 42,718 | +0.18(+0.34%) |
Nov 10, 2023 | 51.86 | 52.28 | 51.63 | 52.24 | 49,161 | +0.25(+0.48%) |
Nov 09, 2023 | 52.43 | 52.58 | 51.97 | 51.99 | 107,884 | +0.03(+0.06%) |
Nov 08, 2023 | 52.09 | 52.18 | 51.83 | 51.96 | 35,538 | -0.15(-0.29%) |
Nov 07, 2023 | 52.06 | 52.16 | 51.91 | 52.11 | 41,582 | -0.36(-0.69%) |
Nov 06, 2023 | 52.66 | 52.66 | 52.33 | 52.47 | 59,794 | -0.15(-0.29%) |
Nov 03, 2023 | 52.52 | 52.84 | 52.52 | 52.62 | 42,325 | +0.56(+1.08%) |
Nov 02, 2023 | 51.98 | 52.10 | 51.79 | 52.06 | 53,904 | +1.01(+1.98%) |