Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.63 | 56.69 | 55.20 | 55.27 | 2,004,804 | -1.09(-1.93%) |
Jan 30, 2024 | 56.38 | 56.91 | 56.02 | 56.36 | 1,270,781 | -0.46(-0.81%) |
Jan 29, 2024 | 56.77 | 56.84 | 56.12 | 56.82 | 1,011,277 | -0.24(-0.42%) |
Jan 26, 2024 | 57.00 | 57.61 | 56.88 | 57.06 | 1,766,457 | +0.37(+0.65%) |
Jan 25, 2024 | 56.40 | 56.71 | 55.68 | 56.69 | 1,833,978 | +1.00(+1.79%) |
Jan 24, 2024 | 57.03 | 57.30 | 55.63 | 55.69 | 984,204 | -0.86(-1.52%) |
Jan 23, 2024 | 56.76 | 57.18 | 56.29 | 56.55 | 1,176,226 | +0.38(+0.67%) |
Jan 22, 2024 | 55.43 | 56.25 | 55.21 | 56.17 | 1,140,739 | +0.82(+1.48%) |
Jan 19, 2024 | 54.78 | 55.39 | 53.89 | 55.35 | 1,988,352 | +0.68(+1.24%) |
Jan 18, 2024 | 54.46 | 54.99 | 54.31 | 54.68 | 1,213,193 | +0.22(+0.40%) |
Jan 17, 2024 | 54.65 | 55.30 | 54.28 | 54.46 | 1,694,896 | -0.85(-1.53%) |
Jan 16, 2024 | 54.96 | 55.70 | 54.65 | 55.30 | 1,798,069 | -0.88(-1.56%) |
Jan 12, 2024 | 56.86 | 57.08 | 56.02 | 56.18 | 1,094,428 | -0.28(-0.49%) |
Jan 11, 2024 | 57.26 | 57.49 | 56.04 | 56.46 | 1,810,967 | -0.66(-1.15%) |
Jan 10, 2024 | 56.49 | 57.33 | 56.10 | 57.12 | 1,017,987 | +0.23(+0.40%) |
Jan 09, 2024 | 56.60 | 57.10 | 56.35 | 56.89 | 1,325,183 | -0.10(-0.17%) |
Jan 08, 2024 | 57.31 | 57.69 | 56.23 | 56.99 | 1,943,337 | -0.22(-0.38%) |
Jan 05, 2024 | 56.43 | 57.26 | 56.11 | 57.21 | 1,592,126 | +0.74(+1.31%) |
Jan 04, 2024 | 55.63 | 56.69 | 55.48 | 56.47 | 1,795,979 | +0.80(+1.43%) |
Jan 03, 2024 | 55.84 | 56.09 | 54.98 | 55.67 | 2,764,387 | -1.13(-1.98%) |
Jan 02, 2024 | 56.12 | 57.22 | 55.82 | 56.80 | 2,136,294 | -0.54(-0.94%) |
Dec 29, 2023 | 57.71 | 58.09 | 57.29 | 57.34 | 939,012 | -0.43(-0.74%) |
Dec 28, 2023 | 57.73 | 58.35 | 57.54 | 57.77 | 1,069,755 | +0.04(+0.07%) |
Dec 27, 2023 | 57.43 | 57.79 | 57.22 | 57.73 | 806,131 | +0.30(+0.52%) |
Dec 26, 2023 | 56.81 | 57.74 | 56.76 | 57.43 | 688,404 | +0.41(+0.72%) |
Dec 22, 2023 | 56.63 | 57.44 | 56.63 | 57.02 | 1,017,946 | +0.47(+0.83%) |
Dec 21, 2023 | 55.92 | 56.62 | 55.58 | 56.55 | 1,341,911 | +1.03(+1.85%) |
Dec 20, 2023 | 57.03 | 57.03 | 55.43 | 55.52 | 3,008,015 | -1.68(-2.94%) |
Dec 19, 2023 | 57.66 | 57.94 | 56.92 | 57.21 | 2,368,994 | -0.07(-0.12%) |
Dec 18, 2023 | 58.32 | 58.68 | 57.08 | 57.28 | 3,246,980 | -0.97(-1.66%) |
Dec 15, 2023 | 58.79 | 59.48 | 58.03 | 58.24 | 4,447,571 | -0.71(-1.20%) |
Dec 14, 2023 | 59.56 | 60.57 | 58.83 | 58.95 | 2,879,415 | +0.19(+0.32%) |
Dec 13, 2023 | 56.78 | 59.10 | 56.64 | 58.76 | 1,746,574 | +1.72(+3.02%) |
Dec 12, 2023 | 57.35 | 57.35 | 56.20 | 57.04 | 1,744,548 | -0.36(-0.63%) |
Dec 11, 2023 | 57.17 | 57.59 | 56.82 | 57.40 | 1,261,627 | +0.07(+0.12%) |
Dec 08, 2023 | 56.86 | 57.51 | 56.82 | 57.33 | 2,055,341 | +0.30(+0.52%) |
Dec 07, 2023 | 57.28 | 57.43 | 56.17 | 57.03 | 2,503,373 | -0.15(-0.26%) |
Dec 06, 2023 | 56.31 | 57.46 | 56.31 | 57.18 | 2,362,196 | +1.10(+1.96%) |
Dec 05, 2023 | 56.32 | 56.48 | 55.40 | 56.08 | 2,298,375 | -0.41(-0.72%) |
Dec 04, 2023 | 55.96 | 57.03 | 55.76 | 56.49 | 2,436,653 | +0.33(+0.59%) |
Dec 01, 2023 | 54.96 | 56.31 | 54.83 | 56.16 | 1,790,558 | +1.05(+1.90%) |
Nov 30, 2023 | 54.64 | 55.36 | 54.31 | 55.11 | 2,386,067 | +0.67(+1.23%) |
Nov 29, 2023 | 53.53 | 54.60 | 53.42 | 54.45 | 2,163,049 | +1.10(+2.07%) |
Nov 28, 2023 | 54.04 | 54.04 | 53.32 | 53.34 | 1,466,054 | -0.44(-0.81%) |
Nov 27, 2023 | 53.50 | 53.99 | 53.20 | 53.78 | 1,600,404 | -0.13(-0.24%) |
Nov 24, 2023 | 53.38 | 54.28 | 53.32 | 53.91 | 577,798 | +0.69(+1.29%) |
Nov 22, 2023 | 53.38 | 53.60 | 52.87 | 53.22 | 1,199,313 | -0.16(-0.30%) |
Nov 21, 2023 | 52.56 | 53.79 | 52.56 | 53.38 | 2,968,989 | +0.78(+1.49%) |
Nov 20, 2023 | 51.90 | 53.08 | 51.30 | 52.60 | 1,951,474 | +0.60(+1.15%) |
Nov 17, 2023 | 51.85 | 52.14 | 51.44 | 52.00 | 2,183,038 | +0.49(+0.94%) |
Nov 16, 2023 | 51.36 | 51.96 | 51.26 | 51.52 | 2,115,168 | -0.10(-0.19%) |
Nov 15, 2023 | 50.80 | 51.75 | 50.80 | 51.62 | 1,809,261 | +1.02(+2.02%) |
Nov 14, 2023 | 49.22 | 50.65 | 48.63 | 50.59 | 1,510,406 | +2.32(+4.81%) |
Nov 13, 2023 | 48.36 | 48.83 | 48.02 | 48.27 | 1,305,387 | -0.21(-0.43%) |
Nov 10, 2023 | 48.31 | 48.59 | 47.72 | 48.48 | 1,529,801 | +0.17(+0.35%) |
Nov 09, 2023 | 50.02 | 50.16 | 48.14 | 48.31 | 2,021,920 | -1.34(-2.70%) |
Nov 08, 2023 | 49.90 | 49.93 | 49.33 | 49.65 | 1,495,529 | -0.11(-0.22%) |
Nov 07, 2023 | 49.91 | 50.46 | 49.52 | 49.76 | 1,879,490 | -0.39(-0.77%) |
Nov 06, 2023 | 50.85 | 50.90 | 49.90 | 50.15 | 1,725,679 | -0.73(-1.43%) |
Nov 03, 2023 | 48.96 | 51.22 | 48.25 | 50.87 | 3,159,921 | +2.36(+4.87%) |
Nov 02, 2023 | 47.80 | 50.29 | 47.24 | 48.51 | 3,763,671 | +1.28(+2.71%) |