Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.12 | 56.12 | 55.41 | 55.42 | 81,308 | -0.68(-1.21%) |
Jan 30, 2024 | 55.91 | 56.13 | 55.77 | 56.10 | 240,014 | +0.16(+0.29%) |
Jan 29, 2024 | 55.69 | 55.94 | 55.52 | 55.94 | 87,369 | +0.23(+0.41%) |
Jan 26, 2024 | 55.72 | 55.81 | 55.56 | 55.71 | 103,703 | +0.08(+0.14%) |
Jan 25, 2024 | 55.50 | 55.63 | 55.18 | 55.63 | 121,255 | +0.40(+0.72%) |
Jan 24, 2024 | 55.70 | 55.70 | 55.17 | 55.23 | 58,327 | -0.18(-0.32%) |
Jan 23, 2024 | 55.32 | 55.42 | 55.18 | 55.41 | 147,533 | +0.21(+0.38%) |
Jan 22, 2024 | 55.19 | 55.35 | 55.08 | 55.20 | 100,319 | +0.21(+0.38%) |
Jan 19, 2024 | 54.63 | 55.02 | 54.41 | 54.99 | 111,721 | +0.56(+1.03%) |
Jan 18, 2024 | 54.33 | 54.46 | 53.96 | 54.43 | 53,800 | +0.19(+0.35%) |
Jan 17, 2024 | 54.14 | 54.47 | 54.01 | 54.24 | 71,664 | -0.36(-0.66%) |
Jan 16, 2024 | 54.79 | 54.79 | 54.44 | 54.60 | 47,666 | -0.38(-0.69%) |
Jan 12, 2024 | 55.22 | 55.26 | 54.78 | 54.98 | 64,095 | -0.11(-0.20%) |
Jan 11, 2024 | 55.32 | 55.32 | 54.73 | 55.09 | 83,215 | -0.25(-0.45%) |
Jan 10, 2024 | 55.33 | 55.38 | 55.13 | 55.34 | 83,666 | +0.07(+0.13%) |
Jan 09, 2024 | 55.36 | 55.36 | 55.10 | 55.27 | 243,191 | -0.33(-0.59%) |
Jan 08, 2024 | 55.21 | 55.60 | 54.98 | 55.60 | 54,153 | +0.32(+0.58%) |
Jan 05, 2024 | 55.05 | 55.52 | 55.01 | 55.28 | 123,375 | +0.22(+0.40%) |
Jan 04, 2024 | 55.14 | 55.40 | 55.04 | 55.06 | 94,750 | -0.02(-0.04%) |
Jan 03, 2024 | 55.35 | 55.39 | 54.99 | 55.08 | 89,706 | -0.57(-1.02%) |
Jan 02, 2024 | 55.32 | 55.79 | 55.24 | 55.65 | 87,875 | +0.18(+0.32%) |
Dec 29, 2023 | 55.64 | 55.65 | 55.31 | 55.47 | 53,694 | -0.19(-0.34%) |
Dec 28, 2023 | 55.57 | 55.73 | 55.57 | 55.66 | 70,846 | +0.04(+0.07%) |
Dec 27, 2023 | 55.46 | 55.64 | 55.42 | 55.62 | 76,710 | +0.06(+0.11%) |
Dec 26, 2023 | 55.35 | 55.66 | 55.27 | 55.56 | 48,454 | +0.30(+0.54%) |
Dec 22, 2023 | 55.18 | 55.49 | 55.09 | 55.26 | 64,438 | +0.21(+0.38%) |
Dec 21, 2023 | 54.90 | 55.06 | 54.61 | 55.05 | 165,143 | +0.51(+0.93%) |
Dec 20, 2023 | 55.32 | 55.41 | 54.51 | 54.54 | 152,365 | -0.89(-1.60%) |
Dec 19, 2023 | 55.20 | 55.43 | 55.05 | 55.43 | 44,695 | +0.40(+0.73%) |
Dec 18, 2023 | 55.26 | 55.26 | 55.00 | 55.03 | 89,419 | +0.01(+0.02%) |
Dec 15, 2023 | 55.26 | 55.27 | 54.86 | 55.02 | 85,314 | -0.31(-0.56%) |
Dec 14, 2023 | 54.95 | 55.44 | 54.95 | 55.32 | 154,763 | +0.84(+1.55%) |
Dec 13, 2023 | 53.58 | 54.48 | 53.47 | 54.48 | 74,808 | +0.92(+1.72%) |
Dec 12, 2023 | 53.52 | 53.59 | 53.30 | 53.56 | 89,754 | +0.02(+0.04%) |
Dec 11, 2023 | 53.32 | 53.55 | 53.27 | 53.54 | 84,303 | +0.36(+0.67%) |
Dec 08, 2023 | 52.91 | 53.26 | 52.91 | 53.18 | 97,164 | +0.22(+0.41%) |
Dec 07, 2023 | 52.90 | 53.02 | 52.79 | 52.96 | 83,202 | +0.26(+0.49%) |
Dec 06, 2023 | 52.92 | 53.09 | 52.64 | 52.71 | 119,295 | -0.05(-0.09%) |
Dec 05, 2023 | 53.04 | 53.04 | 52.69 | 52.76 | 74,583 | -0.39(-0.73%) |
Dec 04, 2023 | 52.76 | 53.20 | 52.76 | 53.14 | 92,676 | +0.01(+0.02%) |
Dec 01, 2023 | 52.53 | 53.13 | 52.52 | 53.13 | 112,927 | +0.60(+1.13%) |
Nov 30, 2023 | 52.25 | 52.55 | 52.11 | 52.54 | 135,205 | +0.46(+0.88%) |
Nov 29, 2023 | 52.21 | 52.39 | 52.03 | 52.08 | 104,935 | +0.08(+0.15%) |
Nov 28, 2023 | 51.99 | 52.19 | 51.94 | 52.00 | 61,997 | -0.02(-0.04%) |
Nov 27, 2023 | 52.03 | 52.04 | 51.88 | 52.02 | 126,568 | -0.16(-0.30%) |
Nov 24, 2023 | 52.02 | 52.22 | 52.02 | 52.18 | 28,996 | +0.18(+0.34%) |
Nov 22, 2023 | 51.82 | 52.02 | 51.82 | 52.00 | 111,216 | +0.20(+0.38%) |
Nov 21, 2023 | 51.82 | 51.85 | 51.67 | 51.80 | 80,726 | -0.10(-0.19%) |
Nov 20, 2023 | 51.60 | 51.98 | 51.60 | 51.90 | 127,629 | +0.16(+0.31%) |
Nov 17, 2023 | 51.61 | 51.76 | 51.51 | 51.74 | 246,015 | +0.25(+0.48%) |
Nov 16, 2023 | 51.62 | 51.64 | 51.29 | 51.50 | 99,766 | -0.16(-0.31%) |
Nov 15, 2023 | 51.56 | 51.77 | 51.52 | 51.65 | 92,542 | +0.24(+0.46%) |
Nov 14, 2023 | 51.21 | 51.60 | 51.08 | 51.42 | 89,981 | +0.97(+1.93%) |
Nov 13, 2023 | 50.29 | 50.54 | 50.21 | 50.44 | 62,900 | +0.02(+0.04%) |
Nov 10, 2023 | 50.22 | 50.45 | 49.89 | 50.42 | 77,527 | +0.47(+0.93%) |
Nov 09, 2023 | 50.47 | 50.49 | 49.90 | 49.96 | 125,745 | -0.39(-0.77%) |
Nov 08, 2023 | 50.52 | 50.52 | 50.17 | 50.35 | 102,986 | -0.14(-0.28%) |
Nov 07, 2023 | 50.56 | 50.58 | 50.39 | 50.48 | 50,477 | -0.27(-0.53%) |
Nov 06, 2023 | 51.02 | 51.02 | 50.58 | 50.75 | 220,100 | -0.14(-0.27%) |
Nov 03, 2023 | 50.84 | 51.10 | 50.84 | 50.89 | 116,574 | +0.48(+0.94%) |
Nov 02, 2023 | 49.73 | 50.41 | 49.72 | 50.41 | 69,856 | +1.06(+2.15%) |