Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.06 | 56.84 | 55.84 | 56.21 | 4,401,785 | +0.28(+0.50%) |
Jan 30, 2024 | 55.70 | 56.12 | 54.80 | 55.93 | 2,988,566 | +0.20(+0.36%) |
Jan 29, 2024 | 55.36 | 55.74 | 55.28 | 55.73 | 3,037,146 | +0.35(+0.63%) |
Jan 26, 2024 | 55.43 | 55.56 | 54.95 | 55.38 | 4,243,762 | +0.16(+0.29%) |
Jan 25, 2024 | 56.29 | 56.52 | 54.34 | 55.22 | 8,769,937 | -1.07(-1.90%) |
Jan 24, 2024 | 56.63 | 56.99 | 56.25 | 56.29 | 2,422,775 | -0.09(-0.16%) |
Jan 23, 2024 | 56.05 | 56.71 | 55.92 | 56.38 | 3,874,003 | +0.36(+0.64%) |
Jan 22, 2024 | 55.76 | 56.49 | 55.70 | 56.02 | 2,004,675 | +0.33(+0.59%) |
Jan 19, 2024 | 55.20 | 55.88 | 54.89 | 55.69 | 2,047,646 | +0.55(+1.00%) |
Jan 18, 2024 | 53.90 | 55.23 | 53.75 | 55.14 | 3,100,829 | +1.62(+3.02%) |
Jan 17, 2024 | 53.25 | 54.11 | 53.13 | 53.52 | 2,266,563 | -0.09(-0.17%) |
Jan 16, 2024 | 55.19 | 55.31 | 53.25 | 53.61 | 4,608,176 | -1.88(-3.38%) |
Jan 12, 2024 | 55.62 | 55.85 | 55.20 | 55.49 | 2,261,098 | +0.03(+0.05%) |
Jan 11, 2024 | 55.63 | 55.70 | 54.79 | 55.46 | 2,362,848 | -0.06(-0.11%) |
Jan 10, 2024 | 54.95 | 55.63 | 54.70 | 55.52 | 4,229,162 | +1.86(+3.46%) |
Jan 09, 2024 | 53.64 | 53.89 | 53.36 | 53.66 | 2,658,060 | -0.38(-0.70%) |
Jan 08, 2024 | 53.48 | 54.08 | 52.69 | 54.04 | 2,527,058 | +0.26(+0.48%) |
Jan 05, 2024 | 52.89 | 54.20 | 52.57 | 53.78 | 4,010,527 | +1.23(+2.34%) |
Jan 04, 2024 | 53.00 | 53.37 | 52.52 | 52.56 | 1,697,093 | -0.16(-0.30%) |
Jan 03, 2024 | 53.54 | 53.75 | 52.69 | 52.72 | 3,082,611 | -0.97(-1.81%) |
Jan 02, 2024 | 53.79 | 54.08 | 53.15 | 53.68 | 2,346,077 | -0.39(-0.72%) |
Dec 29, 2023 | 54.15 | 54.36 | 54.02 | 54.07 | 1,966,193 | +0.01(+0.02%) |
Dec 28, 2023 | 53.98 | 54.17 | 53.72 | 54.06 | 1,529,167 | +0.06(+0.11%) |
Dec 27, 2023 | 53.64 | 54.03 | 53.58 | 54.00 | 1,492,483 | +0.21(+0.39%) |
Dec 26, 2023 | 53.52 | 54.02 | 53.37 | 53.79 | 1,067,872 | +0.27(+0.50%) |
Dec 22, 2023 | 53.52 | 53.86 | 53.38 | 53.52 | 1,353,894 | +0.10(+0.19%) |
Dec 21, 2023 | 53.26 | 53.63 | 53.08 | 53.42 | 1,696,194 | +0.75(+1.42%) |
Dec 20, 2023 | 53.28 | 53.68 | 52.64 | 52.68 | 2,076,968 | -0.93(-1.73%) |
Dec 19, 2023 | 53.31 | 53.83 | 53.19 | 53.60 | 2,699,251 | +0.46(+0.86%) |
Dec 18, 2023 | 52.95 | 53.43 | 52.85 | 53.15 | 1,923,584 | +0.39(+0.74%) |
Dec 15, 2023 | 52.41 | 53.21 | 52.33 | 52.76 | 5,433,393 | +0.02(+0.04%) |
Dec 14, 2023 | 54.33 | 54.48 | 52.32 | 52.74 | 5,533,730 | -1.43(-2.64%) |
Dec 13, 2023 | 54.32 | 54.45 | 53.65 | 54.16 | 2,628,361 | +0.07(+0.13%) |
Dec 12, 2023 | 53.63 | 54.18 | 53.49 | 54.09 | 1,457,008 | +0.48(+0.89%) |
Dec 11, 2023 | 53.13 | 53.85 | 53.00 | 53.61 | 1,465,690 | +0.40(+0.75%) |
Dec 08, 2023 | 52.68 | 53.31 | 52.68 | 53.21 | 1,636,148 | +0.52(+0.99%) |
Dec 07, 2023 | 52.22 | 52.78 | 52.22 | 52.70 | 1,989,683 | +0.43(+0.82%) |
Dec 06, 2023 | 52.41 | 52.85 | 52.18 | 52.27 | 1,524,458 | +0.13(+0.25%) |
Dec 05, 2023 | 52.71 | 52.80 | 52.02 | 52.14 | 2,117,890 | -0.73(-1.38%) |
Dec 04, 2023 | 52.60 | 52.90 | 52.06 | 52.87 | 2,724,632 | +0.01(+0.02%) |
Dec 01, 2023 | 52.58 | 53.20 | 52.58 | 52.86 | 2,007,107 | +0.30(+0.57%) |
Nov 30, 2023 | 51.80 | 52.62 | 51.75 | 52.56 | 3,260,888 | +1.01(+1.96%) |
Nov 29, 2023 | 52.19 | 52.31 | 51.43 | 51.55 | 1,956,679 | -0.36(-0.69%) |
Nov 28, 2023 | 52.72 | 52.91 | 51.91 | 51.91 | 2,084,292 | -0.67(-1.27%) |
Nov 27, 2023 | 51.99 | 52.66 | 51.96 | 52.58 | 1,986,506 | +0.35(+0.67%) |
Nov 24, 2023 | 52.35 | 52.51 | 52.12 | 52.23 | 776,949 | -0.01(-0.02%) |
Nov 22, 2023 | 51.92 | 52.37 | 51.72 | 52.24 | 1,593,165 | +0.26(+0.50%) |
Nov 21, 2023 | 51.35 | 52.07 | 51.25 | 51.98 | 1,431,378 | +0.54(+1.05%) |
Nov 20, 2023 | 51.52 | 51.62 | 51.18 | 51.44 | 2,630,445 | +0.01(+0.02%) |
Nov 17, 2023 | 51.67 | 52.09 | 51.34 | 51.43 | 2,115,558 | -0.06(-0.12%) |
Nov 16, 2023 | 51.51 | 51.89 | 51.22 | 51.49 | 2,643,412 | -0.02(-0.04%) |
Nov 15, 2023 | 51.58 | 52.02 | 51.41 | 51.51 | 3,514,483 | +0.04(+0.08%) |
Nov 14, 2023 | 50.81 | 51.53 | 50.53 | 51.47 | 4,067,939 | +1.17(+2.32%) |
Nov 13, 2023 | 49.56 | 50.53 | 49.32 | 50.30 | 4,512,047 | +0.79(+1.59%) |
Nov 10, 2023 | 49.05 | 49.61 | 48.78 | 49.51 | 2,134,041 | +0.79(+1.62%) |
Nov 09, 2023 | 48.53 | 49.19 | 48.35 | 48.72 | 3,729,968 | +0.47(+0.97%) |
Nov 08, 2023 | 48.49 | 48.70 | 47.79 | 48.25 | 2,044,966 | +0.12(+0.25%) |
Nov 07, 2023 | 48.24 | 48.40 | 47.90 | 48.13 | 1,743,870 | -0.46(-0.94%) |
Nov 06, 2023 | 48.05 | 48.67 | 47.77 | 48.59 | 2,466,854 | +0.75(+1.56%) |
Nov 03, 2023 | 48.64 | 48.64 | 47.80 | 47.84 | 2,963,289 | -0.27(-0.56%) |
Nov 02, 2023 | 47.97 | 49.72 | 47.58 | 48.11 | 4,708,013 | +3.52(+7.89%) |