Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.39 | 54.50 | 53.32 | 53.60 | 12,502,223 | -0.53(-0.97%) |
Jan 30, 2024 | 53.67 | 54.67 | 53.37 | 54.12 | 8,306,915 | +0.26(+0.47%) |
Jan 29, 2024 | 53.95 | 54.04 | 53.32 | 53.87 | 6,450,876 | -0.05(-0.09%) |
Jan 26, 2024 | 54.52 | 54.59 | 53.90 | 53.92 | 5,807,264 | -0.44(-0.81%) |
Jan 25, 2024 | 54.54 | 54.66 | 53.84 | 54.36 | 7,078,123 | +0.42(+0.78%) |
Jan 24, 2024 | 55.57 | 55.77 | 53.90 | 53.94 | 8,375,777 | -0.98(-1.79%) |
Jan 23, 2024 | 54.73 | 55.02 | 54.35 | 54.92 | 12,403,035 | +0.40(+0.74%) |
Jan 22, 2024 | 55.55 | 56.27 | 54.27 | 54.52 | 46,674,320 | -0.92(-1.66%) |
Jan 19, 2024 | 55.22 | 55.57 | 54.37 | 55.44 | 9,397,716 | +0.39(+0.71%) |
Jan 18, 2024 | 56.07 | 56.26 | 54.74 | 55.05 | 7,247,382 | -1.07(-1.91%) |
Jan 17, 2024 | 56.60 | 57.17 | 55.54 | 56.12 | 6,787,066 | -1.11(-1.94%) |
Jan 16, 2024 | 57.51 | 57.77 | 57.08 | 57.22 | 5,921,042 | -0.55(-0.95%) |
Jan 12, 2024 | 58.39 | 58.54 | 57.40 | 57.77 | 6,007,710 | -0.36(-0.62%) |
Jan 11, 2024 | 57.85 | 58.29 | 57.28 | 58.14 | 6,754,974 | +0.16(+0.27%) |
Jan 10, 2024 | 58.46 | 58.66 | 57.82 | 57.98 | 6,849,016 | -0.18(-0.30%) |
Jan 09, 2024 | 58.01 | 58.69 | 57.78 | 58.16 | 7,753,127 | -0.19(-0.32%) |
Jan 08, 2024 | 56.81 | 58.41 | 56.71 | 58.34 | 9,012,048 | +1.53(+2.69%) |
Jan 05, 2024 | 56.37 | 56.95 | 56.06 | 56.81 | 4,021,091 | +0.23(+0.40%) |
Jan 04, 2024 | 56.61 | 57.13 | 56.37 | 56.59 | 5,204,096 | -0.04(-0.07%) |
Jan 03, 2024 | 57.03 | 57.13 | 56.16 | 56.63 | 5,417,892 | -0.82(-1.43%) |
Jan 02, 2024 | 56.02 | 57.46 | 55.92 | 57.45 | 5,925,180 | +1.13(+2.00%) |
Dec 29, 2023 | 56.89 | 57.01 | 56.30 | 56.32 | 6,818,946 | -0.89(-1.55%) |
Dec 28, 2023 | 56.60 | 57.24 | 56.52 | 57.21 | 5,364,341 | +0.57(+1.00%) |
Dec 27, 2023 | 56.45 | 56.66 | 56.23 | 56.64 | 5,753,001 | +0.29(+0.52%) |
Dec 26, 2023 | 55.59 | 56.39 | 55.55 | 56.35 | 4,312,165 | +0.79(+1.42%) |
Dec 22, 2023 | 55.86 | 56.30 | 55.50 | 55.56 | 5,414,041 | -0.07(-0.12%) |
Dec 21, 2023 | 55.81 | 56.18 | 55.25 | 55.63 | 5,996,417 | +0.25(+0.46%) |
Dec 20, 2023 | 55.77 | 56.37 | 55.35 | 55.37 | 5,528,884 | -0.41(-0.74%) |
Dec 19, 2023 | 55.38 | 56.02 | 55.30 | 55.78 | 6,338,312 | +0.60(+1.08%) |
Dec 18, 2023 | 56.06 | 56.14 | 55.17 | 55.19 | 9,057,824 | -0.76(-1.36%) |
Dec 15, 2023 | 56.28 | 56.50 | 55.41 | 55.95 | 20,741,782 | -0.52(-0.92%) |
Dec 14, 2023 | 56.15 | 56.88 | 56.10 | 56.47 | 11,823,601 | +1.17(+2.12%) |
Dec 13, 2023 | 53.49 | 55.56 | 53.28 | 55.29 | 9,086,168 | +2.09(+3.93%) |
Dec 12, 2023 | 53.17 | 53.35 | 52.70 | 53.20 | 5,125,537 | +0.09(+0.17%) |
Dec 11, 2023 | 52.74 | 53.25 | 52.52 | 53.12 | 6,616,485 | +0.52(+0.98%) |
Dec 08, 2023 | 53.03 | 53.29 | 52.31 | 52.60 | 6,807,383 | -0.81(-1.52%) |
Dec 07, 2023 | 53.32 | 53.89 | 53.05 | 53.41 | 6,343,176 | -0.02(-0.04%) |
Dec 06, 2023 | 54.52 | 55.13 | 53.42 | 53.43 | 11,566,624 | -0.21(-0.38%) |
Dec 05, 2023 | 54.17 | 54.27 | 53.47 | 53.63 | 7,841,007 | -0.60(-1.10%) |
Dec 04, 2023 | 53.14 | 54.37 | 53.14 | 54.23 | 7,497,404 | +0.91(+1.70%) |
Dec 01, 2023 | 52.59 | 53.47 | 52.49 | 53.32 | 6,345,673 | +0.63(+1.19%) |
Nov 30, 2023 | 52.37 | 52.84 | 51.91 | 52.70 | 10,368,726 | +0.53(+1.02%) |
Nov 29, 2023 | 52.68 | 52.97 | 52.07 | 52.16 | 5,721,250 | -0.14(-0.26%) |
Nov 28, 2023 | 52.43 | 52.92 | 52.26 | 52.30 | 7,050,906 | -0.31(-0.59%) |
Nov 27, 2023 | 52.45 | 52.81 | 52.14 | 52.61 | 4,886,793 | +0.21(+0.41%) |
Nov 24, 2023 | 51.76 | 52.45 | 51.62 | 52.40 | 2,525,131 | +0.58(+1.13%) |
Nov 22, 2023 | 52.47 | 52.52 | 51.60 | 51.81 | 4,109,816 | -0.23(-0.45%) |
Nov 21, 2023 | 51.51 | 52.11 | 51.30 | 52.05 | 5,453,732 | +0.32(+0.62%) |
Nov 20, 2023 | 51.32 | 51.92 | 51.04 | 51.73 | 5,090,306 | +0.30(+0.59%) |
Nov 17, 2023 | 51.93 | 51.99 | 51.26 | 51.42 | 7,424,168 | -0.17(-0.34%) |
Nov 16, 2023 | 51.18 | 51.78 | 50.94 | 51.60 | 7,738,713 | +0.60(+1.18%) |
Nov 15, 2023 | 50.74 | 51.33 | 50.72 | 51.00 | 6,183,104 | +0.32(+0.63%) |
Nov 14, 2023 | 49.57 | 51.29 | 49.46 | 50.68 | 7,228,677 | +2.18(+4.49%) |
Nov 13, 2023 | 48.55 | 48.60 | 48.13 | 48.50 | 6,301,564 | -0.16(-0.32%) |
Nov 10, 2023 | 48.99 | 49.11 | 48.45 | 48.65 | 5,341,059 | -0.11(-0.22%) |
Nov 09, 2023 | 49.86 | 49.93 | 48.45 | 48.76 | 5,621,510 | -1.00(-2.01%) |
Nov 08, 2023 | 49.31 | 49.92 | 49.30 | 49.76 | 5,611,995 | +0.49(+0.99%) |
Nov 07, 2023 | 49.42 | 49.56 | 48.63 | 49.28 | 5,948,186 | +0.23(+0.48%) |
Nov 06, 2023 | 49.34 | 49.40 | 48.84 | 49.04 | 7,954,762 | -0.38(-0.77%) |
Nov 03, 2023 | 49.44 | 49.93 | 49.36 | 49.42 | 6,618,902 | +0.80(+1.64%) |
Nov 02, 2023 | 47.52 | 48.79 | 47.31 | 48.63 | 9,903,431 | +1.98(+4.25%) |