Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.46 | 58.63 | 58.40 | 58.62 | 2,542,877 | +0.37(+0.64%) |
Jan 30, 2024 | 58.31 | 58.33 | 58.11 | 58.25 | 1,945,110 | -0.01(-0.02%) |
Jan 29, 2024 | 58.16 | 58.28 | 58.12 | 58.26 | 1,502,301 | +0.22(+0.37%) |
Jan 26, 2024 | 58.07 | 58.07 | 57.97 | 58.04 | 1,333,270 | -0.08(-0.14%) |
Jan 25, 2024 | 58.06 | 58.13 | 58.01 | 58.12 | 1,387,772 | +0.20(+0.34%) |
Jan 24, 2024 | 58.19 | 58.19 | 57.90 | 57.92 | 2,296,504 | -0.11(-0.19%) |
Jan 23, 2024 | 58.03 | 58.04 | 57.98 | 58.03 | 1,921,932 | -0.08(-0.14%) |
Jan 22, 2024 | 58.11 | 58.16 | 58.07 | 58.11 | 4,358,265 | +0.13(+0.22%) |
Jan 19, 2024 | 57.92 | 57.98 | 57.82 | 57.98 | 4,269,951 | -0.03(-0.05%) |
Jan 18, 2024 | 58.07 | 58.09 | 57.97 | 58.01 | 2,087,813 | -0.05(-0.08%) |
Jan 17, 2024 | 58.09 | 58.16 | 57.99 | 58.06 | 2,275,981 | -0.21(-0.36%) |
Jan 16, 2024 | 58.41 | 58.47 | 58.19 | 58.27 | 2,976,340 | -0.29(-0.49%) |
Jan 12, 2024 | 58.56 | 58.67 | 58.47 | 58.55 | 2,437,836 | +0.15(+0.25%) |
Jan 11, 2024 | 58.22 | 58.42 | 58.18 | 58.40 | 2,302,361 | +0.28(+0.47%) |
Jan 10, 2024 | 58.27 | 58.29 | 58.12 | 58.13 | 2,804,694 | -0.06(-0.10%) |
Jan 09, 2024 | 58.14 | 58.23 | 58.14 | 58.19 | 2,959,880 | +0.02(+0.03%) |
Jan 08, 2024 | 58.09 | 58.32 | 58.06 | 58.17 | 3,093,628 | +0.13(+0.22%) |
Jan 05, 2024 | 58.02 | 58.32 | 57.98 | 58.04 | 2,690,281 | -0.13(-0.22%) |
Jan 04, 2024 | 58.16 | 58.22 | 58.12 | 58.17 | 2,144,911 | -0.23(-0.39%) |
Jan 03, 2024 | 58.14 | 58.41 | 58.10 | 58.39 | 3,888,408 | +0.12(+0.20%) |
Jan 02, 2024 | 58.27 | 58.35 | 58.26 | 58.28 | 2,831,866 | -0.19(-0.32%) |
Dec 29, 2023 | 58.41 | 58.55 | 58.40 | 58.46 | 2,275,056 | -0.05(-0.08%) |
Dec 28, 2023 | 58.57 | 58.63 | 58.47 | 58.51 | 1,978,504 | -0.14(-0.24%) |
Dec 27, 2023 | 58.49 | 58.66 | 58.46 | 58.65 | 2,035,586 | +0.30(+0.51%) |
Dec 26, 2023 | 58.32 | 58.39 | 58.31 | 58.36 | 2,070,409 | +0.00(+0.00%) |
Dec 22, 2023 | 58.44 | 58.44 | 58.29 | 58.36 | 2,082,243 | -0.01(-0.02%) |
Dec 21, 2023 | 58.51 | 58.53 | 58.31 | 58.37 | 2,895,467 | -0.01(-0.02%) |
Dec 20, 2023 | 58.29 | 58.41 | 58.20 | 58.38 | 2,768,318 | +0.21(+0.35%) |
Dec 19, 2023 | 58.16 | 58.24 | 58.14 | 58.17 | 2,744,724 | +0.06(+0.10%) |
Dec 18, 2023 | 58.15 | 58.15 | 58.07 | 58.11 | 1,983,704 | -0.08(-0.14%) |
Dec 15, 2023 | 58.17 | 58.27 | 58.14 | 58.19 | 2,355,535 | -0.06(-0.10%) |
Dec 14, 2023 | 58.16 | 58.36 | 58.15 | 58.25 | 2,553,647 | +0.29(+0.51%) |
Dec 13, 2023 | 57.40 | 58.00 | 57.37 | 57.96 | 3,424,384 | +0.66(+1.15%) |
Dec 12, 2023 | 57.21 | 57.31 | 57.16 | 57.30 | 2,416,495 | +0.10(+0.17%) |
Dec 11, 2023 | 57.11 | 57.22 | 57.04 | 57.20 | 2,466,844 | +0.00(+0.00%) |
Dec 08, 2023 | 57.25 | 57.30 | 57.12 | 57.20 | 4,067,648 | -0.29(-0.51%) |
Dec 07, 2023 | 57.47 | 57.60 | 57.45 | 57.49 | 5,039,940 | -0.04(-0.07%) |
Dec 06, 2023 | 57.49 | 57.56 | 57.42 | 57.53 | 2,502,409 | +0.12(+0.21%) |
Dec 05, 2023 | 57.30 | 57.46 | 57.27 | 57.41 | 3,626,940 | +0.26(+0.45%) |
Dec 04, 2023 | 57.18 | 57.27 | 57.08 | 57.16 | 8,471,355 | -0.19(-0.33%) |
Dec 01, 2023 | 56.96 | 57.39 | 56.94 | 57.35 | 4,234,177 | +0.38(+0.67%) |
Nov 30, 2023 | 56.99 | 57.00 | 56.88 | 56.96 | 2,654,088 | -0.16(-0.27%) |
Nov 29, 2023 | 57.08 | 57.20 | 57.02 | 57.12 | 2,231,578 | +0.22(+0.38%) |
Nov 28, 2023 | 56.65 | 56.93 | 56.62 | 56.91 | 2,902,285 | +0.24(+0.42%) |
Nov 27, 2023 | 56.52 | 56.68 | 56.48 | 56.67 | 2,348,731 | +0.27(+0.49%) |
Nov 24, 2023 | 56.42 | 56.45 | 56.39 | 56.40 | 835,583 | -0.19(-0.33%) |
Nov 22, 2023 | 56.65 | 56.68 | 56.49 | 56.58 | 1,917,549 | -0.03(-0.05%) |
Nov 21, 2023 | 56.61 | 56.68 | 56.52 | 56.61 | 3,632,171 | +0.09(+0.16%) |
Nov 20, 2023 | 56.44 | 56.56 | 56.41 | 56.52 | 2,251,466 | +0.04(+0.07%) |
Nov 17, 2023 | 56.51 | 56.53 | 56.42 | 56.48 | 2,299,073 | -0.03(-0.05%) |
Nov 16, 2023 | 56.45 | 56.57 | 56.44 | 56.51 | 5,764,289 | +0.30(+0.54%) |
Nov 15, 2023 | 56.32 | 56.32 | 56.17 | 56.21 | 2,215,485 | -0.29(-0.52%) |
Nov 14, 2023 | 56.47 | 56.55 | 56.41 | 56.50 | 3,856,988 | +0.62(+1.10%) |
Nov 13, 2023 | 55.75 | 55.91 | 55.70 | 55.89 | 2,859,689 | +0.01(+0.02%) |
Nov 10, 2023 | 56.02 | 56.03 | 55.85 | 55.88 | 2,006,163 | +0.01(+0.02%) |
Nov 09, 2023 | 56.19 | 56.19 | 55.86 | 55.87 | 3,351,564 | -0.36(-0.64%) |
Nov 08, 2023 | 56.12 | 56.27 | 56.11 | 56.23 | 2,331,580 | +0.10(+0.17%) |
Nov 07, 2023 | 56.04 | 56.22 | 56.03 | 56.13 | 2,079,396 | +0.19(+0.33%) |
Nov 06, 2023 | 56.03 | 56.04 | 55.91 | 55.95 | 2,734,056 | -0.24(-0.44%) |
Nov 03, 2023 | 56.32 | 56.40 | 56.14 | 56.19 | 3,571,086 | +0.36(+0.65%) |
Nov 02, 2023 | 55.94 | 55.98 | 55.77 | 55.83 | 3,148,083 | +0.16(+0.28%) |