Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.27 | 57.33 | 56.61 | 56.63 | 13,480,466 | -0.90(-1.56%) |
Jan 30, 2024 | 57.52 | 57.63 | 57.45 | 57.53 | 5,856,495 | -0.05(-0.09%) |
Jan 29, 2024 | 57.19 | 57.61 | 57.12 | 57.58 | 6,114,683 | +0.45(+0.79%) |
Jan 26, 2024 | 57.15 | 57.34 | 57.04 | 57.13 | 6,336,473 | -0.10(-0.17%) |
Jan 25, 2024 | 57.15 | 57.24 | 56.90 | 57.23 | 10,278,807 | +0.33(+0.58%) |
Jan 24, 2024 | 57.18 | 57.30 | 56.86 | 56.90 | 6,684,454 | +0.07(+0.12%) |
Jan 23, 2024 | 56.75 | 56.87 | 56.61 | 56.83 | 7,309,664 | +0.15(+0.26%) |
Jan 22, 2024 | 56.73 | 56.89 | 56.60 | 56.68 | 7,203,416 | +0.11(+0.19%) |
Jan 19, 2024 | 56.00 | 56.58 | 55.91 | 56.57 | 7,171,286 | +0.70(+1.25%) |
Jan 18, 2024 | 55.57 | 55.92 | 55.38 | 55.87 | 6,364,045 | +0.49(+0.88%) |
Jan 17, 2024 | 55.32 | 55.42 | 55.08 | 55.38 | 6,828,773 | -0.31(-0.55%) |
Jan 16, 2024 | 55.70 | 55.87 | 55.46 | 55.69 | 7,255,235 | -0.20(-0.36%) |
Jan 12, 2024 | 56.01 | 56.10 | 55.71 | 55.89 | 5,049,844 | +0.04(+0.07%) |
Jan 11, 2024 | 55.98 | 56.05 | 55.36 | 55.85 | 9,836,617 | -0.02(-0.04%) |
Jan 10, 2024 | 55.57 | 55.97 | 55.55 | 55.87 | 5,866,071 | +0.31(+0.56%) |
Jan 09, 2024 | 55.33 | 55.67 | 55.26 | 55.56 | 5,038,666 | -0.07(-0.13%) |
Jan 08, 2024 | 54.90 | 55.65 | 54.90 | 55.63 | 9,719,599 | +0.76(+1.38%) |
Jan 05, 2024 | 54.78 | 55.15 | 54.69 | 54.87 | 8,048,083 | +0.09(+0.16%) |
Jan 04, 2024 | 54.90 | 55.21 | 54.75 | 54.78 | 6,827,932 | -0.18(-0.33%) |
Jan 03, 2024 | 55.15 | 55.23 | 54.88 | 54.96 | 7,039,875 | -0.45(-0.81%) |
Jan 02, 2024 | 55.34 | 55.52 | 55.14 | 55.41 | 7,270,323 | -0.30(-0.54%) |
Dec 29, 2023 | 55.85 | 55.92 | 55.49 | 55.71 | 6,714,851 | -0.18(-0.32%) |
Dec 28, 2023 | 55.89 | 55.98 | 55.83 | 55.89 | 4,234,447 | +0.03(+0.05%) |
Dec 27, 2023 | 55.74 | 55.88 | 55.67 | 55.86 | 6,330,969 | +0.12(+0.21%) |
Dec 26, 2023 | 55.56 | 55.87 | 55.56 | 55.74 | 4,002,058 | +0.24(+0.43%) |
Dec 22, 2023 | 55.54 | 55.73 | 55.29 | 55.50 | 6,141,730 | +0.08(+0.14%) |
Dec 21, 2023 | 55.26 | 55.44 | 54.96 | 55.42 | 6,524,908 | +0.59(+1.07%) |
Dec 20, 2023 | 55.57 | 55.79 | 54.83 | 54.83 | 5,748,309 | -0.84(-1.50%) |
Dec 19, 2023 | 55.40 | 55.67 | 55.38 | 55.67 | 4,778,487 | +0.33(+0.59%) |
Dec 18, 2023 | 55.20 | 55.44 | 55.19 | 55.34 | 4,634,179 | +0.31(+0.56%) |
Dec 15, 2023 | 55.03 | 55.16 | 54.91 | 55.03 | 8,384,434 | -0.09(-0.16%) |
Dec 14, 2023 | 55.17 | 55.31 | 54.79 | 55.12 | 10,018,110 | +0.20(+0.36%) |
Dec 13, 2023 | 54.22 | 54.96 | 54.18 | 54.92 | 11,117,922 | +0.74(+1.37%) |
Dec 12, 2023 | 53.89 | 54.19 | 53.77 | 54.18 | 5,231,436 | +0.24(+0.44%) |
Dec 11, 2023 | 53.66 | 53.96 | 53.63 | 53.94 | 4,968,715 | +0.23(+0.43%) |
Dec 08, 2023 | 53.41 | 53.78 | 53.38 | 53.71 | 6,586,896 | +0.23(+0.43%) |
Dec 07, 2023 | 53.34 | 53.57 | 53.27 | 53.48 | 4,795,699 | +0.41(+0.77%) |
Dec 06, 2023 | 53.56 | 53.56 | 53.04 | 53.08 | 4,845,332 | -0.23(-0.43%) |
Dec 05, 2023 | 53.14 | 53.41 | 53.10 | 53.31 | 5,886,948 | -0.02(-0.04%) |
Dec 04, 2023 | 53.20 | 53.34 | 53.04 | 53.33 | 6,321,333 | -0.27(-0.50%) |
Dec 01, 2023 | 53.22 | 53.65 | 53.14 | 53.59 | 6,567,782 | +0.31(+0.58%) |
Nov 30, 2023 | 53.18 | 53.32 | 52.92 | 53.29 | 6,453,160 | +0.22(+0.41%) |
Nov 29, 2023 | 53.36 | 53.50 | 53.02 | 53.07 | 4,426,537 | -0.04(-0.07%) |
Nov 28, 2023 | 53.00 | 53.26 | 52.94 | 53.11 | 7,683,247 | +0.04(+0.07%) |
Nov 27, 2023 | 53.08 | 53.17 | 53.01 | 53.07 | 4,244,909 | -0.06(-0.11%) |
Nov 24, 2023 | 53.12 | 53.17 | 53.08 | 53.13 | 2,075,410 | +0.01(+0.02%) |
Nov 22, 2023 | 53.12 | 53.27 | 52.99 | 53.12 | 6,181,191 | +0.19(+0.36%) |
Nov 21, 2023 | 52.91 | 52.95 | 52.76 | 52.93 | 5,199,229 | -0.09(-0.17%) |
Nov 20, 2023 | 52.59 | 53.13 | 52.59 | 53.02 | 5,679,296 | +0.40(+0.75%) |
Nov 17, 2023 | 52.59 | 52.69 | 52.45 | 52.62 | 5,078,533 | +0.05(+0.09%) |
Nov 16, 2023 | 52.42 | 52.58 | 52.30 | 52.57 | 4,404,210 | +0.07(+0.13%) |
Nov 15, 2023 | 52.53 | 52.69 | 52.39 | 52.50 | 4,534,175 | +0.11(+0.21%) |
Nov 14, 2023 | 52.09 | 52.54 | 52.07 | 52.39 | 5,179,132 | +1.00(+1.95%) |
Nov 13, 2023 | 51.27 | 51.51 | 51.18 | 51.39 | 5,535,916 | -0.06(-0.12%) |
Nov 10, 2023 | 50.88 | 51.46 | 50.70 | 51.45 | 4,354,159 | +0.80(+1.59%) |
Nov 09, 2023 | 51.16 | 51.18 | 50.59 | 50.65 | 6,761,850 | -0.40(-0.78%) |
Nov 08, 2023 | 51.06 | 51.14 | 50.76 | 51.04 | 5,368,818 | +0.06(+0.12%) |
Nov 07, 2023 | 50.85 | 51.08 | 50.72 | 50.98 | 4,727,122 | +0.15(+0.29%) |
Nov 06, 2023 | 50.84 | 50.90 | 50.63 | 50.83 | 14,596,325 | +0.09(+0.18%) |
Nov 03, 2023 | 50.55 | 50.93 | 50.55 | 50.74 | 3,885,893 | +0.46(+0.91%) |
Nov 02, 2023 | 49.79 | 50.30 | 49.79 | 50.29 | 4,946,054 | +0.93(+1.89%) |