Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.89 | 58.09 | 56.95 | 57.16 | 2,891,700 | -0.12(-0.21%) |
Jan 30, 2024 | 57.04 | 57.60 | 56.59 | 57.28 | 1,916,119 | +0.15(+0.26%) |
Jan 29, 2024 | 56.36 | 57.23 | 56.03 | 57.13 | 1,546,644 | +0.74(+1.31%) |
Jan 26, 2024 | 56.66 | 56.78 | 56.22 | 56.39 | 1,865,832 | -0.07(-0.12%) |
Jan 25, 2024 | 56.20 | 56.52 | 55.71 | 56.46 | 2,436,201 | +0.85(+1.53%) |
Jan 24, 2024 | 57.22 | 57.25 | 55.52 | 55.61 | 2,136,141 | -1.20(-2.11%) |
Jan 23, 2024 | 56.58 | 56.94 | 56.37 | 56.81 | 2,353,463 | +0.22(+0.39%) |
Jan 22, 2024 | 56.46 | 57.02 | 56.24 | 56.59 | 3,195,841 | +0.15(+0.27%) |
Jan 19, 2024 | 56.54 | 56.58 | 55.96 | 56.44 | 1,950,853 | +0.10(+0.18%) |
Jan 18, 2024 | 56.83 | 56.84 | 56.14 | 56.34 | 3,001,087 | -0.84(-1.47%) |
Jan 17, 2024 | 57.77 | 58.50 | 56.85 | 57.18 | 2,353,064 | -0.89(-1.53%) |
Jan 16, 2024 | 58.23 | 58.63 | 57.81 | 58.07 | 2,759,450 | -0.03(-0.05%) |
Jan 12, 2024 | 58.13 | 58.38 | 57.88 | 58.10 | 2,787,424 | +0.42(+0.73%) |
Jan 11, 2024 | 59.25 | 59.29 | 57.40 | 57.68 | 2,718,372 | -1.82(-3.06%) |
Jan 10, 2024 | 59.22 | 59.83 | 59.20 | 59.50 | 1,412,915 | +0.13(+0.22%) |
Jan 09, 2024 | 59.31 | 59.53 | 58.95 | 59.37 | 1,217,519 | -0.20(-0.34%) |
Jan 08, 2024 | 59.08 | 59.60 | 58.91 | 59.57 | 1,959,830 | +0.23(+0.39%) |
Jan 05, 2024 | 59.27 | 59.80 | 59.02 | 59.34 | 1,675,097 | -0.04(-0.07%) |
Jan 04, 2024 | 59.35 | 59.90 | 59.04 | 59.38 | 1,829,593 | +0.09(+0.15%) |
Jan 03, 2024 | 59.31 | 59.48 | 58.89 | 59.29 | 1,908,004 | +0.08(+0.14%) |
Jan 02, 2024 | 57.84 | 59.29 | 57.78 | 59.21 | 2,188,051 | +1.14(+1.96%) |
Dec 29, 2023 | 57.93 | 58.28 | 57.75 | 58.07 | 1,538,869 | +0.07(+0.12%) |
Dec 28, 2023 | 57.20 | 58.02 | 57.20 | 58.00 | 2,828,526 | +0.54(+0.94%) |
Dec 27, 2023 | 57.28 | 57.57 | 57.03 | 57.46 | 1,848,409 | -0.04(-0.07%) |
Dec 26, 2023 | 57.20 | 57.68 | 57.08 | 57.50 | 1,067,194 | +0.27(+0.47%) |
Dec 22, 2023 | 57.23 | 57.84 | 57.08 | 57.23 | 1,602,203 | +0.32(+0.56%) |
Dec 21, 2023 | 57.06 | 57.52 | 56.54 | 56.91 | 2,022,825 | -0.19(-0.33%) |
Dec 20, 2023 | 57.88 | 58.02 | 57.06 | 57.10 | 2,005,224 | -0.94(-1.62%) |
Dec 19, 2023 | 58.25 | 58.27 | 57.75 | 58.04 | 2,055,557 | -0.06(-0.10%) |
Dec 18, 2023 | 58.34 | 58.47 | 57.87 | 58.10 | 3,406,652 | +0.12(+0.21%) |
Dec 15, 2023 | 58.27 | 58.56 | 57.49 | 57.98 | 4,149,255 | -0.98(-1.66%) |
Dec 14, 2023 | 60.30 | 60.36 | 58.74 | 58.96 | 3,043,747 | -0.95(-1.59%) |
Dec 13, 2023 | 58.04 | 59.91 | 57.50 | 59.91 | 2,646,313 | +1.94(+3.35%) |
Dec 12, 2023 | 58.21 | 58.21 | 57.51 | 57.97 | 2,640,640 | -0.11(-0.19%) |
Dec 11, 2023 | 57.95 | 58.40 | 57.66 | 58.08 | 2,559,107 | -0.07(-0.12%) |
Dec 08, 2023 | 57.87 | 58.27 | 57.41 | 58.15 | 2,281,686 | +0.21(+0.36%) |
Dec 07, 2023 | 57.85 | 58.17 | 57.37 | 57.94 | 2,082,376 | +0.11(+0.19%) |
Dec 06, 2023 | 57.49 | 57.98 | 57.34 | 57.83 | 2,280,914 | +0.50(+0.87%) |
Dec 05, 2023 | 58.43 | 58.43 | 57.22 | 57.33 | 2,511,467 | -1.00(-1.71%) |
Dec 04, 2023 | 58.02 | 58.73 | 57.84 | 58.33 | 1,843,689 | -0.07(-0.12%) |
Dec 01, 2023 | 56.71 | 58.42 | 56.62 | 58.40 | 3,880,113 | +1.64(+2.89%) |
Nov 30, 2023 | 56.87 | 57.00 | 56.22 | 56.76 | 3,234,670 | +0.01(+0.02%) |
Nov 29, 2023 | 57.53 | 57.85 | 56.66 | 56.75 | 2,296,950 | -0.69(-1.20%) |
Nov 28, 2023 | 57.30 | 58.12 | 57.18 | 57.44 | 2,457,960 | +0.11(+0.19%) |
Nov 27, 2023 | 57.57 | 57.57 | 57.02 | 57.33 | 2,950,264 | -0.26(-0.45%) |
Nov 24, 2023 | 57.29 | 57.59 | 56.96 | 57.59 | 858,234 | +0.52(+0.91%) |
Nov 22, 2023 | 57.02 | 57.22 | 56.62 | 57.07 | 2,233,639 | +0.24(+0.42%) |
Nov 21, 2023 | 57.26 | 57.31 | 56.46 | 56.83 | 2,274,149 | -0.31(-0.54%) |
Nov 20, 2023 | 57.21 | 57.25 | 56.35 | 57.14 | 1,958,318 | -0.26(-0.45%) |
Nov 17, 2023 | 57.87 | 57.87 | 57.14 | 57.40 | 2,110,660 | -0.10(-0.17%) |
Nov 16, 2023 | 57.65 | 57.90 | 57.11 | 57.50 | 3,112,638 | +0.42(+0.74%) |
Nov 15, 2023 | 57.10 | 58.01 | 56.88 | 57.08 | 2,037,984 | -0.17(-0.30%) |
Nov 14, 2023 | 56.58 | 57.28 | 56.38 | 57.25 | 2,470,337 | +1.94(+3.51%) |
Nov 13, 2023 | 55.54 | 55.67 | 54.99 | 55.31 | 3,264,982 | -0.29(-0.52%) |
Nov 10, 2023 | 55.11 | 55.90 | 54.97 | 55.60 | 2,755,622 | +0.86(+1.57%) |
Nov 09, 2023 | 55.41 | 55.78 | 54.70 | 54.74 | 2,691,145 | -0.66(-1.19%) |
Nov 08, 2023 | 55.05 | 55.47 | 54.27 | 55.40 | 4,098,115 | +0.14(+0.25%) |
Nov 07, 2023 | 55.06 | 55.28 | 54.52 | 55.26 | 3,038,586 | +0.19(+0.35%) |
Nov 06, 2023 | 55.70 | 55.98 | 55.04 | 55.07 | 2,378,295 | -0.67(-1.20%) |
Nov 03, 2023 | 56.39 | 56.44 | 55.71 | 55.74 | 2,426,906 | +0.23(+0.41%) |
Nov 02, 2023 | 54.16 | 55.90 | 54.13 | 55.51 | 2,053,602 | +1.27(+2.34%) |