Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.63 | 56.91 | 56.46 | 56.50 | 15,483 | -0.01(-0.02%) |
Jan 30, 2024 | 56.29 | 56.57 | 56.18 | 56.51 | 75,244 | +0.04(+0.07%) |
Jan 29, 2024 | 56.51 | 56.53 | 56.27 | 56.47 | 33,170 | +0.13(+0.24%) |
Jan 26, 2024 | 56.31 | 56.45 | 56.25 | 56.34 | 30,644 | +0.21(+0.38%) |
Jan 25, 2024 | 56.26 | 56.26 | 56.06 | 56.12 | 34,546 | -0.04(-0.07%) |
Jan 24, 2024 | 56.56 | 56.56 | 56.15 | 56.16 | 27,484 | +0.54(+0.97%) |
Jan 23, 2024 | 55.58 | 55.72 | 55.53 | 55.63 | 37,129 | -0.42(-0.75%) |
Jan 22, 2024 | 55.96 | 56.12 | 55.93 | 56.04 | 23,816 | +0.08(+0.14%) |
Jan 19, 2024 | 55.74 | 56.03 | 55.52 | 55.96 | 39,362 | +0.36(+0.64%) |
Jan 18, 2024 | 55.47 | 55.63 | 55.38 | 55.61 | 22,926 | +0.14(+0.25%) |
Jan 17, 2024 | 55.28 | 55.47 | 55.18 | 55.47 | 14,829 | -0.71(-1.26%) |
Jan 16, 2024 | 56.41 | 56.41 | 55.99 | 56.17 | 14,201 | -0.86(-1.50%) |
Jan 12, 2024 | 57.31 | 57.35 | 56.96 | 57.03 | 29,298 | +0.05(+0.09%) |
Jan 11, 2024 | 56.98 | 57.04 | 56.65 | 56.98 | 35,609 | +0.21(+0.37%) |
Jan 10, 2024 | 56.78 | 56.86 | 56.64 | 56.77 | 28,274 | -0.02(-0.04%) |
Jan 09, 2024 | 56.76 | 56.80 | 56.70 | 56.79 | 11,732 | -0.58(-1.01%) |
Jan 08, 2024 | 56.85 | 57.37 | 56.82 | 57.37 | 20,761 | +0.22(+0.38%) |
Jan 05, 2024 | 57.04 | 57.33 | 56.97 | 57.15 | 11,348 | +0.41(+0.72%) |
Jan 04, 2024 | 56.83 | 57.04 | 56.61 | 56.74 | 148,249 | -0.21(-0.37%) |
Jan 03, 2024 | 56.79 | 57.11 | 56.78 | 56.95 | 60,936 | +0.01(+0.01%) |
Jan 02, 2024 | 57.24 | 57.24 | 56.79 | 56.94 | 69,279 | -0.63(-1.09%) |
Dec 29, 2023 | 57.61 | 57.74 | 57.42 | 57.57 | 142,783 | +0.18(+0.31%) |
Dec 28, 2023 | 57.42 | 57.65 | 57.37 | 57.39 | 30,300 | +0.22(+0.38%) |
Dec 27, 2023 | 57.31 | 57.37 | 57.02 | 57.17 | 80,489 | +0.21(+0.37%) |
Dec 26, 2023 | 57.04 | 57.04 | 56.89 | 56.96 | 34,361 | +0.21(+0.37%) |
Dec 22, 2023 | 56.71 | 56.89 | 56.63 | 56.75 | 44,736 | +0.29(+0.51%) |
Dec 21, 2023 | 56.47 | 56.56 | 56.33 | 56.46 | 15,299 | +0.96(+1.72%) |
Dec 20, 2023 | 56.19 | 56.20 | 55.49 | 55.51 | 111,027 | -0.98(-1.74%) |
Dec 19, 2023 | 56.46 | 56.70 | 56.46 | 56.49 | 50,162 | +0.01(+0.02%) |
Dec 18, 2023 | 56.50 | 56.50 | 56.25 | 56.48 | 18,944 | +0.20(+0.35%) |
Dec 15, 2023 | 57.08 | 57.08 | 56.28 | 56.28 | 36,196 | -0.77(-1.35%) |
Dec 14, 2023 | 56.71 | 57.18 | 56.58 | 57.05 | 49,371 | +0.74(+1.31%) |
Dec 13, 2023 | 55.41 | 56.32 | 55.23 | 56.31 | 18,126 | +0.85(+1.53%) |
Dec 12, 2023 | 55.41 | 55.60 | 55.20 | 55.46 | 41,597 | -0.10(-0.18%) |
Dec 11, 2023 | 55.38 | 55.59 | 55.30 | 55.56 | 44,109 | +0.26(+0.48%) |
Dec 08, 2023 | 55.39 | 55.50 | 55.26 | 55.30 | 23,095 | -0.42(-0.75%) |
Dec 07, 2023 | 55.72 | 55.82 | 55.62 | 55.72 | 13,161 | +0.31(+0.55%) |
Dec 06, 2023 | 55.79 | 55.79 | 55.41 | 55.41 | 73,890 | -0.06(-0.11%) |
Dec 05, 2023 | 55.39 | 55.56 | 55.32 | 55.47 | 54,681 | -0.03(-0.05%) |
Dec 04, 2023 | 55.71 | 55.86 | 55.43 | 55.50 | 25,913 | -0.57(-1.01%) |
Dec 01, 2023 | 55.44 | 56.14 | 55.43 | 56.07 | 54,812 | +0.63(+1.14%) |
Nov 30, 2023 | 55.62 | 55.62 | 55.30 | 55.43 | 202,723 | -0.09(-0.16%) |
Nov 29, 2023 | 55.69 | 55.83 | 55.52 | 55.52 | 58,803 | -0.04(-0.07%) |
Nov 28, 2023 | 55.53 | 55.63 | 55.42 | 55.56 | 13,147 | +0.32(+0.58%) |
Nov 27, 2023 | 55.23 | 55.31 | 55.10 | 55.24 | 11,620 | -0.07(-0.12%) |
Nov 24, 2023 | 55.26 | 55.39 | 55.26 | 55.31 | 5,587 | +0.29(+0.52%) |
Nov 22, 2023 | 55.16 | 55.16 | 54.89 | 55.02 | 45,252 | -0.14(-0.26%) |
Nov 21, 2023 | 55.40 | 55.40 | 55.09 | 55.16 | 20,769 | -0.21(-0.38%) |
Nov 20, 2023 | 55.12 | 55.49 | 55.12 | 55.37 | 115,985 | +0.47(+0.85%) |
Nov 17, 2023 | 54.67 | 54.92 | 54.66 | 54.90 | 64,221 | +0.41(+0.74%) |
Nov 16, 2023 | 54.44 | 54.61 | 54.38 | 54.49 | 10,747 | -0.06(-0.11%) |
Nov 15, 2023 | 54.43 | 54.67 | 54.29 | 54.55 | 34,625 | +0.14(+0.26%) |
Nov 14, 2023 | 54.02 | 54.54 | 54.02 | 54.41 | 20,241 | +1.20(+2.25%) |
Nov 13, 2023 | 53.10 | 53.32 | 53.01 | 53.21 | 30,568 | -0.25(-0.48%) |
Nov 10, 2023 | 53.00 | 53.68 | 53.00 | 53.47 | 31,128 | +0.50(+0.95%) |
Nov 09, 2023 | 53.52 | 53.52 | 52.94 | 52.96 | 37,004 | -0.64(-1.19%) |
Nov 08, 2023 | 53.63 | 53.67 | 53.41 | 53.60 | 7,222 | -0.03(-0.05%) |
Nov 07, 2023 | 53.55 | 53.82 | 53.29 | 53.63 | 60,355 | +0.02(+0.05%) |
Nov 06, 2023 | 53.88 | 53.88 | 53.47 | 53.61 | 13,265 | +0.38(+0.72%) |
Nov 03, 2023 | 52.65 | 53.45 | 52.65 | 53.22 | 141,238 | +1.08(+2.08%) |
Nov 02, 2023 | 51.99 | 52.18 | 51.90 | 52.14 | 14,141 | +0.94(+1.83%) |