Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.64 | 58.19 | 56.96 | 57.02 | 1,998,034 | -0.57(-0.98%) |
Jan 30, 2024 | 56.92 | 57.81 | 56.30 | 57.59 | 1,415,276 | +0.27(+0.47%) |
Jan 29, 2024 | 56.77 | 57.37 | 56.32 | 57.32 | 1,519,661 | +0.35(+0.61%) |
Jan 26, 2024 | 57.90 | 57.90 | 56.16 | 56.97 | 2,115,250 | -0.57(-0.98%) |
Jan 25, 2024 | 55.72 | 58.14 | 55.41 | 57.54 | 4,773,132 | +0.91(+1.61%) |
Jan 24, 2024 | 56.96 | 57.50 | 56.50 | 56.63 | 3,199,083 | -0.06(-0.11%) |
Jan 23, 2024 | 57.02 | 57.22 | 56.36 | 56.69 | 2,512,965 | -0.01(-0.02%) |
Jan 22, 2024 | 55.33 | 56.85 | 55.30 | 56.70 | 2,286,004 | +2.03(+3.71%) |
Jan 19, 2024 | 55.55 | 55.80 | 54.06 | 54.67 | 2,048,176 | -0.40(-0.72%) |
Jan 18, 2024 | 53.40 | 55.15 | 53.26 | 55.07 | 2,686,454 | +1.82(+3.42%) |
Jan 17, 2024 | 53.27 | 53.55 | 52.93 | 53.25 | 1,683,152 | -0.66(-1.22%) |
Jan 16, 2024 | 53.63 | 53.91 | 53.00 | 53.90 | 2,181,750 | -0.13(-0.24%) |
Jan 12, 2024 | 55.37 | 55.39 | 53.71 | 54.03 | 2,671,579 | -1.07(-1.95%) |
Jan 11, 2024 | 56.21 | 56.21 | 54.77 | 55.11 | 1,920,527 | -1.41(-2.50%) |
Jan 10, 2024 | 55.96 | 56.59 | 55.44 | 56.52 | 1,705,018 | +0.36(+0.64%) |
Jan 09, 2024 | 56.71 | 56.98 | 56.00 | 56.16 | 1,283,343 | -0.96(-1.69%) |
Jan 08, 2024 | 56.03 | 57.33 | 55.80 | 57.12 | 1,547,596 | +1.08(+1.93%) |
Jan 05, 2024 | 55.17 | 56.34 | 54.92 | 56.04 | 2,113,757 | +0.86(+1.57%) |
Jan 04, 2024 | 55.25 | 55.33 | 54.53 | 55.17 | 2,155,438 | -0.25(-0.45%) |
Jan 03, 2024 | 56.23 | 56.36 | 54.89 | 55.42 | 1,915,213 | -1.63(-2.86%) |
Jan 02, 2024 | 57.02 | 57.98 | 56.64 | 57.05 | 1,385,915 | -0.24(-0.42%) |
Dec 29, 2023 | 57.86 | 58.18 | 57.21 | 57.29 | 818,717 | -0.76(-1.30%) |
Dec 28, 2023 | 57.57 | 58.17 | 57.57 | 58.05 | 759,731 | +0.23(+0.40%) |
Dec 27, 2023 | 58.10 | 58.36 | 57.69 | 57.82 | 1,141,902 | -0.50(-0.85%) |
Dec 26, 2023 | 58.38 | 58.66 | 58.23 | 58.32 | 882,151 | -0.20(-0.34%) |
Dec 22, 2023 | 58.64 | 59.01 | 58.11 | 58.51 | 990,951 | +0.10(+0.17%) |
Dec 21, 2023 | 57.48 | 58.57 | 57.47 | 58.41 | 1,173,908 | +1.16(+2.03%) |
Dec 20, 2023 | 57.27 | 58.77 | 57.16 | 57.25 | 2,512,114 | -0.80(-1.39%) |
Dec 19, 2023 | 56.62 | 58.23 | 56.39 | 58.06 | 2,812,616 | +1.83(+3.25%) |
Dec 18, 2023 | 57.80 | 58.01 | 55.21 | 56.23 | 3,273,629 | -1.21(-2.11%) |
Dec 15, 2023 | 57.51 | 58.37 | 57.36 | 57.44 | 3,543,150 | -0.05(-0.09%) |
Dec 14, 2023 | 57.08 | 58.42 | 56.94 | 57.49 | 2,302,531 | +1.09(+1.94%) |
Dec 13, 2023 | 56.10 | 56.63 | 54.48 | 56.40 | 3,815,988 | +0.06(+0.11%) |
Dec 12, 2023 | 56.20 | 56.90 | 55.78 | 56.34 | 2,034,674 | +0.19(+0.34%) |
Dec 11, 2023 | 55.32 | 56.27 | 55.18 | 56.15 | 1,364,571 | +0.80(+1.45%) |
Dec 08, 2023 | 56.01 | 56.45 | 55.29 | 55.34 | 1,419,817 | -0.60(-1.07%) |
Dec 07, 2023 | 56.00 | 56.63 | 55.16 | 55.94 | 1,744,023 | -0.04(-0.07%) |
Dec 06, 2023 | 56.22 | 56.39 | 55.37 | 55.98 | 2,020,193 | +0.01(+0.02%) |
Dec 05, 2023 | 56.01 | 56.55 | 55.54 | 55.97 | 2,195,007 | -0.55(-0.96%) |
Dec 04, 2023 | 55.51 | 57.24 | 55.05 | 56.52 | 2,778,495 | +1.00(+1.80%) |
Dec 01, 2023 | 53.45 | 55.54 | 53.26 | 55.51 | 1,976,330 | +2.20(+4.13%) |
Nov 30, 2023 | 52.83 | 54.00 | 52.68 | 53.31 | 3,386,675 | +0.55(+1.03%) |
Nov 29, 2023 | 52.15 | 53.60 | 52.05 | 52.77 | 2,373,021 | +1.10(+2.13%) |
Nov 28, 2023 | 51.49 | 51.82 | 50.88 | 51.67 | 1,257,835 | +0.06(+0.12%) |
Nov 27, 2023 | 51.48 | 51.82 | 50.72 | 51.61 | 1,134,268 | +0.13(+0.25%) |
Nov 24, 2023 | 51.49 | 51.85 | 51.28 | 51.48 | 447,649 | +0.06(+0.12%) |
Nov 22, 2023 | 51.54 | 51.75 | 50.99 | 51.42 | 1,124,064 | +0.22(+0.43%) |
Nov 21, 2023 | 50.54 | 51.66 | 50.12 | 51.20 | 2,064,908 | +0.58(+1.16%) |
Nov 20, 2023 | 50.90 | 51.03 | 50.34 | 50.62 | 1,362,797 | -0.42(-0.82%) |
Nov 17, 2023 | 51.51 | 51.57 | 50.81 | 51.03 | 837,541 | -0.15(-0.29%) |
Nov 16, 2023 | 52.36 | 52.54 | 50.50 | 51.18 | 1,792,800 | -1.57(-2.97%) |
Nov 15, 2023 | 51.60 | 54.25 | 51.60 | 52.75 | 2,529,776 | +1.28(+2.48%) |
Nov 14, 2023 | 50.31 | 52.32 | 50.27 | 51.47 | 1,531,660 | +2.13(+4.32%) |
Nov 13, 2023 | 49.34 | 49.48 | 48.73 | 49.34 | 1,105,476 | -0.10(-0.20%) |
Nov 10, 2023 | 49.30 | 49.67 | 48.84 | 49.44 | 1,632,571 | +0.27(+0.54%) |
Nov 09, 2023 | 49.92 | 49.97 | 48.98 | 49.17 | 1,580,656 | -0.51(-1.02%) |
Nov 08, 2023 | 50.41 | 50.75 | 49.58 | 49.68 | 1,260,894 | -0.44(-0.87%) |
Nov 07, 2023 | 49.69 | 50.28 | 49.38 | 50.11 | 1,171,328 | -0.21(-0.41%) |
Nov 06, 2023 | 50.41 | 50.64 | 49.53 | 50.32 | 1,582,064 | -0.12(-0.24%) |
Nov 03, 2023 | 49.34 | 50.48 | 49.25 | 50.44 | 2,140,379 | +1.78(+3.67%) |
Nov 02, 2023 | 48.45 | 49.09 | 48.23 | 48.65 | 1,775,832 | +0.59(+1.24%) |