Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.42 | 57.61 | 56.49 | 56.69 | 2,915,567 | -0.12(-0.21%) |
Jan 30, 2024 | 56.57 | 57.13 | 56.13 | 56.81 | 1,931,934 | +0.15(+0.26%) |
Jan 29, 2024 | 55.90 | 56.77 | 55.57 | 56.66 | 1,559,409 | +0.73(+1.31%) |
Jan 26, 2024 | 56.20 | 56.32 | 55.76 | 55.93 | 1,881,232 | -0.07(-0.12%) |
Jan 25, 2024 | 55.74 | 56.06 | 55.25 | 56.00 | 2,456,309 | +0.84(+1.53%) |
Jan 24, 2024 | 56.75 | 56.78 | 55.07 | 55.15 | 2,153,772 | -1.19(-2.11%) |
Jan 23, 2024 | 56.12 | 56.47 | 55.91 | 56.34 | 2,372,888 | +0.22(+0.39%) |
Jan 22, 2024 | 56.00 | 56.55 | 55.78 | 56.13 | 3,222,219 | +0.15(+0.27%) |
Jan 19, 2024 | 56.08 | 56.12 | 55.50 | 55.98 | 1,966,955 | +0.10(+0.18%) |
Jan 18, 2024 | 56.36 | 56.37 | 55.68 | 55.88 | 3,025,857 | -0.83(-1.47%) |
Jan 17, 2024 | 57.30 | 58.02 | 56.39 | 56.71 | 2,372,485 | -0.88(-1.53%) |
Jan 16, 2024 | 57.75 | 58.15 | 57.34 | 57.59 | 2,782,226 | -0.03(-0.05%) |
Jan 12, 2024 | 57.65 | 57.90 | 57.41 | 57.62 | 2,810,431 | +0.42(+0.73%) |
Jan 11, 2024 | 58.77 | 58.80 | 56.93 | 57.21 | 2,740,809 | -1.81(-3.06%) |
Jan 10, 2024 | 58.74 | 59.34 | 58.71 | 59.01 | 1,424,577 | +0.13(+0.22%) |
Jan 09, 2024 | 58.82 | 59.04 | 58.47 | 58.88 | 1,227,568 | -0.20(-0.34%) |
Jan 08, 2024 | 58.60 | 59.11 | 58.43 | 59.08 | 1,976,006 | +0.23(+0.39%) |
Jan 05, 2024 | 58.78 | 59.31 | 58.53 | 58.85 | 1,688,923 | -0.04(-0.07%) |
Jan 04, 2024 | 58.86 | 59.41 | 58.55 | 58.89 | 1,844,694 | +0.09(+0.15%) |
Jan 03, 2024 | 58.82 | 59.00 | 58.41 | 58.80 | 1,923,752 | +0.08(+0.14%) |
Jan 02, 2024 | 57.37 | 58.80 | 57.31 | 58.73 | 2,206,110 | +1.13(+1.96%) |
Dec 29, 2023 | 57.46 | 57.81 | 57.28 | 57.59 | 1,551,570 | +0.07(+0.12%) |
Dec 28, 2023 | 56.73 | 57.55 | 56.73 | 57.53 | 2,851,872 | +0.54(+0.94%) |
Dec 27, 2023 | 56.81 | 57.10 | 56.56 | 56.99 | 1,863,665 | -0.04(-0.07%) |
Dec 26, 2023 | 56.73 | 57.21 | 56.61 | 57.03 | 1,076,002 | +0.27(+0.47%) |
Dec 22, 2023 | 56.76 | 57.37 | 56.61 | 56.76 | 1,615,427 | +0.32(+0.56%) |
Dec 21, 2023 | 56.59 | 57.05 | 56.08 | 56.44 | 2,039,521 | -0.19(-0.33%) |
Dec 20, 2023 | 57.41 | 57.54 | 56.60 | 56.63 | 2,021,774 | -0.93(-1.62%) |
Dec 19, 2023 | 57.77 | 57.80 | 57.28 | 57.56 | 2,072,523 | -0.06(-0.10%) |
Dec 18, 2023 | 57.86 | 57.99 | 57.40 | 57.62 | 3,434,770 | +0.12(+0.21%) |
Dec 15, 2023 | 57.79 | 58.08 | 57.02 | 57.51 | 4,183,502 | -0.97(-1.66%) |
Dec 14, 2023 | 59.81 | 59.87 | 58.26 | 58.48 | 3,068,869 | -0.94(-1.59%) |
Dec 13, 2023 | 57.56 | 59.42 | 57.03 | 59.42 | 2,668,155 | +1.92(+3.35%) |
Dec 12, 2023 | 57.73 | 57.73 | 57.04 | 57.50 | 2,662,435 | -0.11(-0.19%) |
Dec 11, 2023 | 57.48 | 57.92 | 57.18 | 57.60 | 2,580,229 | -0.07(-0.12%) |
Dec 08, 2023 | 57.40 | 57.79 | 56.94 | 57.67 | 2,300,518 | +0.21(+0.36%) |
Dec 07, 2023 | 57.38 | 57.70 | 56.90 | 57.47 | 2,099,563 | +0.11(+0.19%) |
Dec 06, 2023 | 57.02 | 57.51 | 56.87 | 57.36 | 2,299,740 | +0.50(+0.87%) |
Dec 05, 2023 | 57.95 | 57.95 | 56.75 | 56.86 | 2,532,196 | -0.99(-1.71%) |
Dec 04, 2023 | 57.55 | 58.25 | 57.37 | 57.85 | 1,858,906 | -0.07(-0.12%) |
Dec 01, 2023 | 56.25 | 57.94 | 56.16 | 57.92 | 3,912,138 | +1.63(+2.89%) |
Nov 30, 2023 | 56.40 | 56.53 | 55.76 | 56.30 | 3,261,368 | +0.01(+0.02%) |
Nov 29, 2023 | 57.06 | 57.38 | 56.20 | 56.29 | 2,315,908 | -0.68(-1.20%) |
Nov 28, 2023 | 56.83 | 57.64 | 56.71 | 56.97 | 2,478,247 | +0.11(+0.19%) |
Nov 27, 2023 | 57.10 | 57.10 | 56.55 | 56.86 | 2,974,615 | -0.26(-0.45%) |
Nov 24, 2023 | 56.82 | 57.12 | 56.49 | 57.12 | 865,317 | +0.52(+0.91%) |
Nov 22, 2023 | 56.55 | 56.75 | 56.16 | 56.60 | 2,252,075 | +0.24(+0.42%) |
Nov 21, 2023 | 56.79 | 56.84 | 56.00 | 56.36 | 2,292,919 | -0.31(-0.54%) |
Nov 20, 2023 | 56.74 | 56.78 | 55.89 | 56.67 | 1,974,481 | -0.26(-0.45%) |
Nov 17, 2023 | 57.40 | 57.40 | 56.67 | 56.93 | 2,128,081 | -0.10(-0.17%) |
Nov 16, 2023 | 57.18 | 57.43 | 56.64 | 57.03 | 3,138,329 | +0.42(+0.74%) |
Nov 15, 2023 | 56.63 | 57.54 | 56.41 | 56.61 | 2,054,805 | -0.17(-0.30%) |
Nov 14, 2023 | 56.12 | 56.81 | 55.92 | 56.78 | 2,490,726 | +1.92(+3.51%) |
Nov 13, 2023 | 55.09 | 55.21 | 54.54 | 54.86 | 3,291,930 | -0.29(-0.52%) |
Nov 10, 2023 | 54.66 | 55.44 | 54.52 | 55.14 | 2,778,366 | +0.85(+1.57%) |
Nov 09, 2023 | 54.96 | 55.33 | 54.25 | 54.29 | 2,713,357 | -0.65(-1.19%) |
Nov 08, 2023 | 54.60 | 55.02 | 53.83 | 54.95 | 4,131,940 | +0.14(+0.25%) |
Nov 07, 2023 | 54.61 | 54.83 | 54.07 | 54.81 | 3,063,666 | +0.19(+0.34%) |
Nov 06, 2023 | 55.24 | 55.52 | 54.59 | 54.62 | 2,397,925 | -0.66(-1.20%) |
Nov 03, 2023 | 55.93 | 55.98 | 55.25 | 55.28 | 2,446,937 | +0.23(+0.41%) |
Nov 02, 2023 | 53.72 | 55.44 | 53.69 | 55.06 | 2,070,552 | +1.26(+2.34%) |