Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.47 | 58.61 | 56.96 | 57.00 | 2,242,306 | -2.35(-3.96%) |
Jan 30, 2024 | 59.90 | 59.96 | 59.23 | 59.35 | 2,131,592 | -0.48(-0.80%) |
Jan 29, 2024 | 58.53 | 59.84 | 58.53 | 59.83 | 2,824,308 | +1.57(+2.69%) |
Jan 26, 2024 | 58.04 | 58.50 | 57.62 | 58.26 | 1,999,044 | +0.07(+0.12%) |
Jan 25, 2024 | 58.94 | 59.01 | 57.86 | 58.19 | 2,011,874 | -0.46(-0.78%) |
Jan 24, 2024 | 58.78 | 59.38 | 58.38 | 58.65 | 2,995,385 | +0.41(+0.70%) |
Jan 23, 2024 | 58.29 | 58.50 | 57.90 | 58.24 | 1,577,589 | -0.05(-0.09%) |
Jan 22, 2024 | 58.70 | 59.18 | 58.01 | 58.29 | 2,113,832 | +0.39(+0.67%) |
Jan 19, 2024 | 57.38 | 57.94 | 56.94 | 57.90 | 2,599,332 | +0.85(+1.49%) |
Jan 18, 2024 | 56.47 | 57.11 | 55.81 | 57.05 | 2,222,208 | +1.38(+2.48%) |
Jan 17, 2024 | 55.25 | 55.68 | 54.12 | 55.67 | 1,594,169 | -0.11(-0.20%) |
Jan 16, 2024 | 56.18 | 56.82 | 55.39 | 55.78 | 1,569,818 | -0.47(-0.84%) |
Jan 12, 2024 | 56.49 | 56.90 | 56.09 | 56.25 | 1,921,761 | -0.10(-0.18%) |
Jan 11, 2024 | 55.10 | 56.36 | 54.78 | 56.35 | 2,825,939 | +1.48(+2.70%) |
Jan 10, 2024 | 54.08 | 54.98 | 53.59 | 54.87 | 1,672,117 | +1.07(+1.99%) |
Jan 09, 2024 | 53.40 | 54.07 | 53.24 | 53.80 | 1,502,024 | +0.05(+0.09%) |
Jan 08, 2024 | 52.33 | 53.77 | 52.33 | 53.75 | 1,928,243 | +2.00(+3.86%) |
Jan 05, 2024 | 51.98 | 52.48 | 51.41 | 51.75 | 3,058,117 | +0.09(+0.17%) |
Jan 04, 2024 | 51.50 | 51.94 | 51.04 | 51.66 | 2,378,137 | +0.02(+0.04%) |
Jan 03, 2024 | 52.24 | 52.30 | 51.49 | 51.64 | 2,273,324 | -1.16(-2.20%) |
Jan 02, 2024 | 54.11 | 54.11 | 52.11 | 52.80 | 2,138,544 | -1.89(-3.46%) |
Dec 29, 2023 | 55.25 | 55.41 | 54.57 | 54.69 | 1,433,137 | -0.68(-1.23%) |
Dec 28, 2023 | 55.42 | 55.60 | 55.12 | 55.37 | 1,103,553 | -0.02(-0.04%) |
Dec 27, 2023 | 55.90 | 56.11 | 55.33 | 55.39 | 888,132 | -0.46(-0.82%) |
Dec 26, 2023 | 55.41 | 55.89 | 55.18 | 55.85 | 1,895,107 | +0.48(+0.87%) |
Dec 22, 2023 | 55.33 | 55.67 | 54.87 | 55.37 | 3,046,104 | +0.14(+0.25%) |
Dec 21, 2023 | 54.56 | 55.28 | 54.16 | 55.23 | 1,396,749 | +1.16(+2.15%) |
Dec 20, 2023 | 54.71 | 54.86 | 53.99 | 54.07 | 2,104,398 | -1.11(-2.01%) |
Dec 19, 2023 | 55.77 | 56.18 | 54.95 | 55.18 | 2,025,841 | -0.35(-0.63%) |
Dec 18, 2023 | 54.55 | 55.57 | 54.34 | 55.53 | 2,805,238 | +0.91(+1.67%) |
Dec 15, 2023 | 54.70 | 54.89 | 54.14 | 54.62 | 3,581,525 | -0.01(-0.02%) |
Dec 14, 2023 | 54.69 | 55.45 | 53.59 | 54.63 | 3,162,820 | -0.02(-0.04%) |
Dec 13, 2023 | 54.98 | 55.16 | 53.85 | 54.65 | 2,751,252 | -0.09(-0.16%) |
Dec 12, 2023 | 54.48 | 55.15 | 54.05 | 54.74 | 2,181,572 | +0.22(+0.40%) |
Dec 11, 2023 | 53.93 | 54.83 | 53.71 | 54.52 | 1,772,370 | +0.39(+0.72%) |
Dec 08, 2023 | 53.59 | 54.17 | 53.45 | 54.13 | 2,036,343 | +0.19(+0.35%) |
Dec 07, 2023 | 53.91 | 54.32 | 53.69 | 53.94 | 1,894,745 | -0.25(-0.46%) |
Dec 06, 2023 | 54.45 | 54.93 | 54.17 | 54.19 | 1,953,178 | -0.27(-0.50%) |
Dec 05, 2023 | 54.41 | 54.71 | 53.86 | 54.46 | 1,223,546 | -0.27(-0.49%) |
Dec 04, 2023 | 54.47 | 55.18 | 54.18 | 54.73 | 2,861,026 | -0.09(-0.16%) |
Dec 01, 2023 | 53.46 | 54.86 | 53.25 | 54.82 | 2,971,847 | +1.27(+2.37%) |
Nov 30, 2023 | 53.63 | 54.02 | 52.81 | 53.55 | 2,346,899 | +0.12(+0.22%) |
Nov 29, 2023 | 53.00 | 53.83 | 52.78 | 53.43 | 3,001,655 | +1.18(+2.26%) |
Nov 28, 2023 | 52.00 | 52.54 | 51.88 | 52.25 | 1,635,507 | +0.20(+0.38%) |
Nov 27, 2023 | 51.99 | 52.31 | 51.72 | 52.05 | 1,766,905 | -0.16(-0.31%) |
Nov 24, 2023 | 51.71 | 52.38 | 51.61 | 52.21 | 516,638 | +0.29(+0.56%) |
Nov 22, 2023 | 52.45 | 52.78 | 51.92 | 51.92 | 2,077,154 | -0.34(-0.65%) |
Nov 21, 2023 | 51.21 | 52.28 | 51.01 | 52.26 | 2,214,645 | +0.50(+0.97%) |
Nov 20, 2023 | 50.87 | 52.09 | 50.75 | 51.76 | 2,228,800 | +0.56(+1.09%) |
Nov 17, 2023 | 50.96 | 51.59 | 50.87 | 51.20 | 2,119,394 | +0.12(+0.23%) |
Nov 16, 2023 | 51.00 | 51.11 | 50.33 | 51.08 | 3,679,969 | +0.12(+0.24%) |
Nov 15, 2023 | 50.80 | 51.60 | 50.55 | 50.96 | 6,783,422 | -1.58(-3.01%) |
Nov 14, 2023 | 52.32 | 52.60 | 51.89 | 52.54 | 2,991,607 | +1.14(+2.22%) |
Nov 13, 2023 | 50.55 | 51.53 | 50.30 | 51.40 | 2,532,155 | +0.89(+1.76%) |
Nov 10, 2023 | 49.52 | 50.81 | 49.34 | 50.51 | 3,449,947 | +1.16(+2.35%) |
Nov 09, 2023 | 48.93 | 50.24 | 48.48 | 49.35 | 3,610,197 | +0.00(+0.00%) |
Nov 08, 2023 | 49.00 | 49.61 | 48.74 | 49.35 | 3,387,555 | +0.58(+1.19%) |
Nov 07, 2023 | 47.53 | 49.43 | 47.32 | 48.77 | 8,142,493 | +1.49(+3.15%) |
Nov 06, 2023 | 47.85 | 48.00 | 46.93 | 47.28 | 2,148,336 | -0.38(-0.80%) |
Nov 03, 2023 | 46.25 | 48.56 | 46.25 | 47.66 | 2,870,541 | +2.08(+4.56%) |
Nov 02, 2023 | 48.01 | 48.70 | 44.24 | 45.58 | 4,493,087 | +1.18(+2.66%) |