Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 59.62 | 59.97 | 58.82 | 59.02 | 23,077,876 | -0.41(-0.68%) |
Jan 30, 2024 | 59.38 | 59.54 | 58.97 | 59.42 | 22,232,576 | +0.17(+0.28%) |
Jan 29, 2024 | 58.87 | 59.32 | 58.70 | 59.26 | 14,660,584 | +0.36(+0.61%) |
Jan 26, 2024 | 58.78 | 59.02 | 58.66 | 58.90 | 13,129,269 | +0.21(+0.35%) |
Jan 25, 2024 | 58.54 | 58.70 | 58.19 | 58.69 | 15,015,307 | +0.25(+0.42%) |
Jan 24, 2024 | 59.33 | 59.34 | 58.42 | 58.44 | 16,496,599 | -0.93(-1.57%) |
Jan 23, 2024 | 59.06 | 59.52 | 58.99 | 59.38 | 14,622,091 | +0.28(+0.47%) |
Jan 22, 2024 | 59.29 | 59.59 | 58.97 | 59.10 | 14,427,532 | -0.26(-0.43%) |
Jan 19, 2024 | 59.78 | 59.80 | 59.17 | 59.36 | 14,507,773 | -0.33(-0.55%) |
Jan 18, 2024 | 59.22 | 59.75 | 59.05 | 59.68 | 10,479,297 | +0.17(+0.28%) |
Jan 17, 2024 | 59.38 | 59.73 | 59.35 | 59.51 | 9,053,486 | +0.00(+0.00%) |
Jan 16, 2024 | 59.91 | 59.95 | 59.38 | 59.51 | 11,908,447 | -0.40(-0.66%) |
Jan 12, 2024 | 59.60 | 59.98 | 59.39 | 59.91 | 13,323,794 | +0.58(+0.97%) |
Jan 11, 2024 | 59.77 | 59.78 | 59.22 | 59.34 | 13,863,492 | -0.39(-0.65%) |
Jan 10, 2024 | 59.74 | 59.93 | 59.50 | 59.72 | 12,351,012 | +0.20(+0.33%) |
Jan 09, 2024 | 59.51 | 59.66 | 59.15 | 59.52 | 10,575,425 | -0.11(-0.18%) |
Jan 08, 2024 | 59.21 | 59.70 | 58.95 | 59.63 | 11,645,174 | +0.44(+0.74%) |
Jan 05, 2024 | 59.33 | 59.47 | 58.62 | 59.20 | 10,496,098 | -0.09(-0.15%) |
Jan 04, 2024 | 59.57 | 59.78 | 59.19 | 59.29 | 13,015,246 | -0.20(-0.33%) |
Jan 03, 2024 | 59.45 | 59.72 | 59.29 | 59.48 | 14,947,522 | +0.14(+0.23%) |
Jan 02, 2024 | 58.33 | 59.40 | 58.20 | 59.35 | 16,525,425 | +0.88(+1.51%) |
Dec 29, 2023 | 58.27 | 58.51 | 58.16 | 58.46 | 9,318,284 | +0.18(+0.31%) |
Dec 28, 2023 | 58.18 | 58.40 | 58.06 | 58.28 | 8,465,082 | +0.04(+0.07%) |
Dec 27, 2023 | 58.17 | 58.30 | 57.94 | 58.24 | 8,628,937 | +0.15(+0.26%) |
Dec 26, 2023 | 57.60 | 58.24 | 57.60 | 58.10 | 6,472,588 | +0.24(+0.41%) |
Dec 22, 2023 | 57.66 | 58.00 | 57.56 | 57.86 | 9,101,685 | +0.33(+0.57%) |
Dec 21, 2023 | 57.39 | 57.61 | 57.01 | 57.53 | 11,821,912 | +0.38(+0.66%) |
Dec 20, 2023 | 58.04 | 58.20 | 57.11 | 57.15 | 17,497,276 | -1.21(-2.07%) |
Dec 19, 2023 | 58.53 | 58.73 | 58.17 | 58.36 | 14,727,008 | -0.19(-0.32%) |
Dec 18, 2023 | 58.33 | 59.02 | 58.15 | 58.55 | 16,850,346 | +0.42(+0.72%) |
Dec 15, 2023 | 58.36 | 58.70 | 57.34 | 58.13 | 65,716,128 | -0.44(-0.75%) |
Dec 14, 2023 | 59.49 | 59.56 | 58.30 | 58.57 | 22,646,602 | -0.88(-1.49%) |
Dec 13, 2023 | 58.98 | 59.54 | 58.79 | 59.45 | 15,597,449 | +0.51(+0.86%) |
Dec 12, 2023 | 58.73 | 58.95 | 58.43 | 58.95 | 13,040,744 | +0.38(+0.64%) |
Dec 11, 2023 | 58.36 | 58.62 | 58.04 | 58.57 | 14,637,753 | +0.43(+0.73%) |
Dec 08, 2023 | 58.27 | 58.28 | 57.90 | 58.14 | 11,268,087 | -0.13(-0.22%) |
Dec 07, 2023 | 58.20 | 58.42 | 57.93 | 58.27 | 11,679,090 | +0.14(+0.24%) |
Dec 06, 2023 | 58.10 | 58.26 | 57.74 | 58.13 | 14,985,874 | -0.06(-0.10%) |
Dec 05, 2023 | 58.09 | 58.36 | 57.95 | 58.19 | 11,983,958 | +0.09(+0.15%) |
Dec 04, 2023 | 58.13 | 58.49 | 57.98 | 58.11 | 15,060,519 | -0.07(-0.12%) |
Dec 01, 2023 | 57.81 | 58.22 | 57.78 | 58.17 | 15,494,172 | +0.20(+0.34%) |
Nov 30, 2023 | 57.50 | 57.99 | 57.14 | 57.98 | 22,905,614 | +0.66(+1.16%) |
Nov 29, 2023 | 57.66 | 57.74 | 57.18 | 57.31 | 11,435,988 | -0.34(-0.60%) |
Nov 28, 2023 | 57.48 | 57.90 | 57.44 | 57.66 | 13,957,447 | +0.12(+0.21%) |
Nov 27, 2023 | 57.62 | 57.76 | 57.35 | 57.54 | 16,505,599 | -0.11(-0.19%) |
Nov 24, 2023 | 57.54 | 57.82 | 57.41 | 57.65 | 4,893,225 | +0.15(+0.26%) |
Nov 22, 2023 | 57.34 | 57.61 | 57.21 | 57.50 | 11,508,667 | +0.38(+0.67%) |
Nov 21, 2023 | 56.55 | 57.12 | 56.43 | 57.11 | 14,111,785 | +0.62(+1.10%) |
Nov 20, 2023 | 56.15 | 56.67 | 56.06 | 56.49 | 13,260,217 | +0.14(+0.24%) |
Nov 17, 2023 | 56.29 | 56.44 | 55.81 | 56.36 | 14,708,656 | +0.11(+0.19%) |
Nov 16, 2023 | 56.35 | 56.62 | 55.91 | 56.25 | 16,266,388 | -0.06(-0.10%) |
Nov 15, 2023 | 56.40 | 56.43 | 55.85 | 56.31 | 10,362,898 | +0.11(+0.19%) |
Nov 14, 2023 | 56.12 | 56.34 | 55.91 | 56.20 | 12,907,992 | +0.17(+0.30%) |
Nov 13, 2023 | 55.73 | 56.19 | 55.73 | 56.03 | 13,000,963 | +0.21(+0.37%) |
Nov 10, 2023 | 55.97 | 56.03 | 55.17 | 55.83 | 11,886,082 | +0.06(+0.11%) |
Nov 09, 2023 | 56.13 | 56.24 | 55.48 | 55.77 | 12,212,082 | -0.42(-0.75%) |
Nov 08, 2023 | 56.42 | 56.56 | 56.02 | 56.19 | 13,960,184 | -0.09(-0.16%) |
Nov 07, 2023 | 56.02 | 56.49 | 55.84 | 56.28 | 10,615,979 | +0.21(+0.37%) |
Nov 06, 2023 | 55.88 | 56.37 | 55.85 | 56.07 | 12,874,230 | +0.23(+0.41%) |
Nov 03, 2023 | 56.49 | 56.68 | 55.81 | 55.85 | 14,182,500 | -0.34(-0.61%) |
Nov 02, 2023 | 55.61 | 56.25 | 55.47 | 56.19 | 13,295,817 | +0.64(+1.15%) |