Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.14 | 57.34 | 57.13 | 57.29 | 176,875 | +0.25(+0.43%) |
Jan 30, 2024 | 56.99 | 57.05 | 56.90 | 57.05 | 151,506 | +0.03(+0.05%) |
Jan 29, 2024 | 56.87 | 57.04 | 56.84 | 57.02 | 230,758 | +0.21(+0.37%) |
Jan 26, 2024 | 56.81 | 56.87 | 56.77 | 56.81 | 167,146 | -0.03(-0.05%) |
Jan 25, 2024 | 56.82 | 56.89 | 56.74 | 56.84 | 184,367 | +0.15(+0.26%) |
Jan 24, 2024 | 56.82 | 56.83 | 56.65 | 56.69 | 174,388 | -0.08(-0.14%) |
Jan 23, 2024 | 56.78 | 56.81 | 56.68 | 56.77 | 227,025 | -0.07(-0.12%) |
Jan 22, 2024 | 56.84 | 56.87 | 56.77 | 56.84 | 382,313 | +0.16(+0.28%) |
Jan 19, 2024 | 56.86 | 56.86 | 56.67 | 56.68 | 264,822 | -0.11(-0.19%) |
Jan 18, 2024 | 56.91 | 56.95 | 56.78 | 56.79 | 272,322 | -0.16(-0.28%) |
Jan 17, 2024 | 57.02 | 57.02 | 56.93 | 56.95 | 195,219 | -0.17(-0.29%) |
Jan 16, 2024 | 57.29 | 57.29 | 57.05 | 57.11 | 310,841 | -0.17(-0.29%) |
Jan 12, 2024 | 57.36 | 57.37 | 57.25 | 57.28 | 196,150 | -0.10(-0.17%) |
Jan 11, 2024 | 57.24 | 57.38 | 57.21 | 57.38 | 199,992 | +0.11(+0.19%) |
Jan 10, 2024 | 57.34 | 57.34 | 57.25 | 57.27 | 694,110 | -0.09(-0.15%) |
Jan 09, 2024 | 57.30 | 57.39 | 57.30 | 57.36 | 172,943 | +0.08(+0.14%) |
Jan 08, 2024 | 57.20 | 57.41 | 57.20 | 57.28 | 129,546 | +0.08(+0.14%) |
Jan 05, 2024 | 57.24 | 57.30 | 57.10 | 57.20 | 134,421 | -0.04(-0.07%) |
Jan 04, 2024 | 57.18 | 57.25 | 57.14 | 57.24 | 230,669 | -0.13(-0.22%) |
Jan 03, 2024 | 57.26 | 57.37 | 57.17 | 57.37 | 176,361 | +0.17(+0.29%) |
Jan 02, 2024 | 57.23 | 57.30 | 57.18 | 57.20 | 355,723 | -0.08(-0.14%) |
Dec 29, 2023 | 57.22 | 57.34 | 57.22 | 57.28 | 235,483 | -0.01(-0.02%) |
Dec 28, 2023 | 57.32 | 57.34 | 57.25 | 57.29 | 280,307 | -0.14(-0.24%) |
Dec 27, 2023 | 57.32 | 57.43 | 57.30 | 57.43 | 173,725 | +0.20(+0.35%) |
Dec 26, 2023 | 57.23 | 57.29 | 57.18 | 57.23 | 166,963 | +0.05(+0.09%) |
Dec 22, 2023 | 57.20 | 57.21 | 57.16 | 57.18 | 144,094 | -0.05(-0.09%) |
Dec 21, 2023 | 57.28 | 57.28 | 57.17 | 57.23 | 304,122 | +0.04(+0.07%) |
Dec 20, 2023 | 57.04 | 57.22 | 57.04 | 57.19 | 247,355 | +0.20(+0.35%) |
Dec 19, 2023 | 56.97 | 57.06 | 56.97 | 57.00 | 167,017 | +0.00(+0.00%) |
Dec 18, 2023 | 57.02 | 57.02 | 56.93 | 57.00 | 280,345 | +0.01(+0.02%) |
Dec 15, 2023 | 57.05 | 57.06 | 56.96 | 56.99 | 195,118 | -0.02(-0.03%) |
Dec 14, 2023 | 56.88 | 57.02 | 56.84 | 57.01 | 310,146 | +0.36(+0.63%) |
Dec 13, 2023 | 56.45 | 56.69 | 56.36 | 56.65 | 392,703 | +0.24(+0.42%) |
Dec 12, 2023 | 56.40 | 56.44 | 56.35 | 56.41 | 300,457 | +0.12(+0.21%) |
Dec 11, 2023 | 56.34 | 56.39 | 56.28 | 56.29 | 431,107 | -0.01(-0.02%) |
Dec 08, 2023 | 56.39 | 56.40 | 56.27 | 56.30 | 328,864 | -0.16(-0.28%) |
Dec 07, 2023 | 56.43 | 56.54 | 56.33 | 56.46 | 351,328 | +0.01(+0.02%) |
Dec 06, 2023 | 56.28 | 56.45 | 56.28 | 56.45 | 211,954 | +0.24(+0.42%) |
Dec 05, 2023 | 56.23 | 56.39 | 56.21 | 56.21 | 294,354 | +0.06(+0.11%) |
Dec 04, 2023 | 56.15 | 56.20 | 56.03 | 56.15 | 373,767 | -0.06(-0.11%) |
Dec 01, 2023 | 56.04 | 56.24 | 55.86 | 56.21 | 309,665 | +0.21(+0.37%) |
Nov 30, 2023 | 56.01 | 56.03 | 55.91 | 56.01 | 266,747 | -0.01(-0.02%) |
Nov 29, 2023 | 55.85 | 56.03 | 55.83 | 56.01 | 324,721 | +0.39(+0.71%) |
Nov 28, 2023 | 55.58 | 55.66 | 55.49 | 55.62 | 270,305 | +0.15(+0.27%) |
Nov 27, 2023 | 55.47 | 55.53 | 55.42 | 55.47 | 518,277 | -0.01(-0.02%) |
Nov 24, 2023 | 55.38 | 55.48 | 55.33 | 55.48 | 121,133 | +0.07(+0.12%) |
Nov 22, 2023 | 55.52 | 55.52 | 55.31 | 55.41 | 184,757 | +0.01(+0.02%) |
Nov 21, 2023 | 55.34 | 55.40 | 55.30 | 55.40 | 286,773 | +0.12(+0.21%) |
Nov 20, 2023 | 55.18 | 55.34 | 55.14 | 55.29 | 398,791 | +0.16(+0.29%) |
Nov 17, 2023 | 55.07 | 55.14 | 54.98 | 55.13 | 658,541 | +0.01(+0.02%) |
Nov 16, 2023 | 55.07 | 55.12 | 55.03 | 55.12 | 426,648 | +0.24(+0.43%) |
Nov 15, 2023 | 54.85 | 54.95 | 54.79 | 54.88 | 390,113 | +0.00(+0.00%) |
Nov 14, 2023 | 54.88 | 55.05 | 54.88 | 54.88 | 890,357 | +0.29(+0.52%) |
Nov 13, 2023 | 54.53 | 54.60 | 54.45 | 54.60 | 306,301 | +0.10(+0.18%) |
Nov 10, 2023 | 54.58 | 54.58 | 54.47 | 54.50 | 268,176 | +0.14(+0.25%) |
Nov 09, 2023 | 54.60 | 54.60 | 54.28 | 54.36 | 406,888 | -0.13(-0.23%) |
Nov 08, 2023 | 54.36 | 54.52 | 54.36 | 54.49 | 346,213 | +0.11(+0.20%) |
Nov 07, 2023 | 54.26 | 54.39 | 54.20 | 54.38 | 397,023 | +0.35(+0.66%) |
Nov 06, 2023 | 53.96 | 54.04 | 53.88 | 54.03 | 640,912 | -0.05(-0.09%) |
Nov 03, 2023 | 54.09 | 54.19 | 54.03 | 54.08 | 536,307 | +0.34(+0.64%) |
Nov 02, 2023 | 53.58 | 53.73 | 53.58 | 53.73 | 766,777 | +0.42(+0.79%) |