Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.47 | 54.62 | 54.22 | 54.30 | 488,426 | -0.25(-0.46%) |
Jan 30, 2024 | 54.51 | 54.55 | 54.33 | 54.55 | 268,230 | -0.37(-0.67%) |
Jan 29, 2024 | 54.83 | 54.95 | 54.69 | 54.92 | 388,055 | +0.22(+0.40%) |
Jan 26, 2024 | 54.54 | 54.77 | 54.54 | 54.70 | 357,262 | +0.07(+0.13%) |
Jan 25, 2024 | 54.66 | 54.71 | 54.50 | 54.63 | 348,567 | -0.01(-0.02%) |
Jan 24, 2024 | 54.76 | 54.90 | 54.58 | 54.64 | 350,296 | +0.58(+1.07%) |
Jan 23, 2024 | 53.78 | 54.08 | 53.78 | 54.06 | 429,093 | +0.23(+0.43%) |
Jan 22, 2024 | 53.64 | 53.87 | 53.64 | 53.83 | 341,903 | -0.21(-0.39%) |
Jan 19, 2024 | 53.86 | 54.06 | 53.73 | 54.04 | 363,430 | +0.41(+0.76%) |
Jan 18, 2024 | 53.66 | 53.67 | 53.51 | 53.63 | 339,576 | +0.16(+0.30%) |
Jan 17, 2024 | 53.47 | 53.54 | 53.37 | 53.47 | 297,735 | -0.65(-1.20%) |
Jan 16, 2024 | 54.29 | 54.35 | 54.07 | 54.12 | 452,177 | -0.91(-1.65%) |
Jan 12, 2024 | 55.23 | 55.23 | 54.97 | 55.03 | 360,262 | +0.29(+0.53%) |
Jan 11, 2024 | 54.84 | 54.84 | 54.48 | 54.74 | 385,097 | +0.06(+0.11%) |
Jan 10, 2024 | 54.73 | 54.80 | 54.62 | 54.68 | 585,783 | -0.12(-0.22%) |
Jan 09, 2024 | 54.70 | 54.91 | 54.70 | 54.80 | 357,473 | -0.39(-0.71%) |
Jan 08, 2024 | 54.89 | 55.22 | 54.85 | 55.19 | 589,310 | -0.04(-0.07%) |
Jan 05, 2024 | 55.09 | 55.39 | 55.09 | 55.23 | 475,942 | +0.17(+0.31%) |
Jan 04, 2024 | 55.08 | 55.19 | 55.02 | 55.06 | 734,671 | -0.01(-0.02%) |
Jan 03, 2024 | 54.94 | 55.16 | 54.79 | 55.07 | 357,208 | -0.30(-0.54%) |
Jan 02, 2024 | 55.66 | 55.66 | 55.33 | 55.37 | 589,930 | -0.22(-0.40%) |
Dec 29, 2023 | 55.52 | 55.69 | 55.50 | 55.59 | 346,390 | +0.08(+0.14%) |
Dec 28, 2023 | 55.43 | 55.65 | 55.43 | 55.51 | 417,910 | +0.48(+0.87%) |
Dec 27, 2023 | 54.99 | 55.09 | 54.90 | 55.03 | 663,990 | +0.32(+0.58%) |
Dec 26, 2023 | 54.67 | 54.78 | 54.62 | 54.71 | 206,197 | +0.30(+0.55%) |
Dec 22, 2023 | 54.26 | 54.49 | 54.26 | 54.41 | 426,963 | +0.17(+0.31%) |
Dec 21, 2023 | 54.07 | 54.25 | 54.03 | 54.24 | 513,266 | +0.65(+1.21%) |
Dec 20, 2023 | 53.92 | 53.95 | 53.55 | 53.59 | 392,671 | -1.74(-3.14%) |
Dec 19, 2023 | 55.06 | 55.36 | 54.92 | 55.33 | 282,399 | +0.30(+0.55%) |
Dec 18, 2023 | 55.02 | 55.06 | 54.88 | 55.02 | 431,121 | -0.01(-0.01%) |
Dec 15, 2023 | 55.03 | 55.21 | 54.94 | 55.03 | 383,872 | -0.29(-0.52%) |
Dec 14, 2023 | 54.97 | 55.34 | 54.97 | 55.32 | 424,987 | +0.42(+0.77%) |
Dec 13, 2023 | 54.21 | 54.90 | 54.14 | 54.90 | 301,473 | +0.41(+0.75%) |
Dec 12, 2023 | 54.29 | 54.49 | 54.22 | 54.49 | 253,799 | +0.02(+0.04%) |
Dec 11, 2023 | 54.13 | 54.47 | 54.13 | 54.47 | 312,825 | +0.24(+0.44%) |
Dec 08, 2023 | 54.18 | 54.32 | 54.11 | 54.23 | 395,338 | -0.16(-0.29%) |
Dec 07, 2023 | 54.31 | 54.41 | 54.23 | 54.39 | 811,765 | +0.17(+0.31%) |
Dec 06, 2023 | 54.33 | 54.40 | 54.19 | 54.22 | 512,697 | -0.01(-0.02%) |
Dec 05, 2023 | 54.15 | 54.28 | 54.11 | 54.23 | 275,163 | -0.17(-0.31%) |
Dec 04, 2023 | 54.41 | 54.58 | 54.32 | 54.40 | 323,843 | -0.32(-0.58%) |
Dec 01, 2023 | 54.21 | 54.72 | 54.21 | 54.72 | 289,821 | +0.18(+0.33%) |
Nov 30, 2023 | 54.52 | 54.57 | 54.35 | 54.54 | 532,268 | +0.14(+0.26%) |
Nov 29, 2023 | 54.46 | 54.59 | 54.35 | 54.40 | 432,845 | -0.20(-0.37%) |
Nov 28, 2023 | 54.37 | 54.65 | 54.36 | 54.60 | 286,476 | +0.34(+0.63%) |
Nov 27, 2023 | 54.22 | 54.28 | 54.16 | 54.26 | 318,979 | -0.08(-0.15%) |
Nov 24, 2023 | 54.18 | 54.39 | 54.18 | 54.34 | 185,486 | -0.10(-0.18%) |
Nov 22, 2023 | 54.43 | 54.54 | 54.36 | 54.44 | 349,922 | -0.21(-0.38%) |
Nov 21, 2023 | 54.67 | 54.80 | 54.59 | 54.65 | 250,406 | -0.07(-0.13%) |
Nov 20, 2023 | 54.51 | 54.78 | 54.51 | 54.72 | 298,272 | +0.42(+0.77%) |
Nov 17, 2023 | 54.28 | 54.38 | 54.27 | 54.30 | 392,790 | +0.08(+0.15%) |
Nov 16, 2023 | 54.16 | 54.33 | 54.09 | 54.22 | 660,951 | -0.11(-0.20%) |
Nov 15, 2023 | 54.26 | 54.49 | 53.38 | 54.33 | 381,586 | +0.13(+0.24%) |
Nov 14, 2023 | 53.79 | 54.21 | 53.79 | 54.20 | 408,087 | +0.96(+1.80%) |
Nov 13, 2023 | 53.08 | 53.37 | 53.04 | 53.24 | 449,464 | -0.02(-0.04%) |
Nov 10, 2023 | 52.96 | 53.37 | 52.91 | 53.26 | 1,409,970 | +0.31(+0.59%) |
Nov 09, 2023 | 53.22 | 53.34 | 52.95 | 52.95 | 691,970 | -0.40(-0.75%) |
Nov 08, 2023 | 53.41 | 53.54 | 53.33 | 53.35 | 983,555 | -0.13(-0.24%) |
Nov 07, 2023 | 53.36 | 53.52 | 53.23 | 53.48 | 436,993 | -0.10(-0.19%) |
Nov 06, 2023 | 53.63 | 53.71 | 53.49 | 53.58 | 352,036 | +0.23(+0.43%) |
Nov 03, 2023 | 52.94 | 53.39 | 52.90 | 53.35 | 396,590 | +0.66(+1.25%) |
Nov 02, 2023 | 52.52 | 52.69 | 52.52 | 52.69 | 397,738 | +0.51(+0.98%) |