Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 93 | -0.10(-0.18%) |
Jan 30, 2024 | 56.08 | 56.08 | 56.06 | 56.06 | 697 | +0.12(+0.21%) |
Jan 29, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 215 | -0.18(-0.32%) |
Jan 26, 2024 | 55.97 | 56.12 | 55.97 | 56.12 | 321 | +0.42(+0.75%) |
Jan 25, 2024 | 55.50 | 55.70 | 55.50 | 55.70 | 559 | +0.54(+0.99%) |
Jan 24, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 213 | +0.73(+1.35%) |
Jan 23, 2024 | 55.29 | 55.29 | 54.42 | 54.42 | 446 | +0.04(+0.07%) |
Jan 22, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 3,134 | -0.30(-0.55%) |
Jan 19, 2024 | 53.86 | 54.68 | 53.86 | 54.68 | 627 | +0.25(+0.46%) |
Jan 18, 2024 | 54.10 | 54.43 | 54.10 | 54.43 | 498 | +0.75(+1.40%) |
Jan 17, 2024 | 53.58 | 53.76 | 53.58 | 53.68 | 657 | -0.42(-0.78%) |
Jan 16, 2024 | 54.28 | 54.44 | 54.10 | 54.10 | 1,180 | -1.24(-2.24%) |
Jan 12, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 294 | +0.57(+1.04%) |
Jan 11, 2024 | 54.85 | 54.85 | 54.77 | 54.77 | 347 | -0.15(-0.27%) |
Jan 10, 2024 | 54.37 | 54.91 | 54.37 | 54.91 | 438 | +0.29(+0.52%) |
Jan 09, 2024 | 54.70 | 54.70 | 54.63 | 54.63 | 223 | -0.77(-1.39%) |
Jan 08, 2024 | 55.47 | 55.47 | 54.71 | 55.40 | 976 | +0.40(+0.73%) |
Jan 05, 2024 | 54.85 | 55.00 | 54.85 | 55.00 | 224 | +0.20(+0.36%) |
Jan 04, 2024 | 55.03 | 55.03 | 54.65 | 54.80 | 911 | +0.42(+0.77%) |
Jan 03, 2024 | 54.32 | 54.50 | 54.32 | 54.38 | 669 | -0.63(-1.14%) |
Jan 02, 2024 | 54.83 | 55.01 | 54.83 | 55.01 | 598 | -1.20(-2.13%) |
Dec 29, 2023 | 55.95 | 56.21 | 55.92 | 56.21 | 505 | +0.16(+0.29%) |
Dec 28, 2023 | 56.04 | 56.08 | 55.95 | 56.05 | 1,119 | -0.03(-0.05%) |
Dec 27, 2023 | 56.33 | 56.33 | 55.99 | 56.08 | 1,049 | +0.05(+0.09%) |
Dec 26, 2023 | 54.96 | 56.03 | 54.96 | 56.03 | 873 | +0.32(+0.58%) |
Dec 22, 2023 | 55.72 | 55.94 | 55.69 | 55.70 | 1,926 | +0.10(+0.18%) |
Dec 21, 2023 | 55.65 | 55.79 | 54.74 | 55.60 | 2,986 | +0.98(+1.79%) |
Dec 20, 2023 | 55.33 | 55.57 | 54.27 | 54.63 | 766 | -1.42(-2.53%) |
Dec 19, 2023 | 55.65 | 56.04 | 55.65 | 56.04 | 368 | +0.71(+1.28%) |
Dec 18, 2023 | 54.57 | 55.44 | 54.57 | 55.33 | 1,742 | +0.41(+0.74%) |
Dec 15, 2023 | 55.20 | 55.20 | 54.77 | 54.93 | 254 | -0.53(-0.96%) |
Dec 14, 2023 | 55.53 | 55.53 | 55.37 | 55.46 | 1,286 | +0.25(+0.45%) |
Dec 13, 2023 | 54.14 | 55.21 | 54.14 | 55.21 | 945 | +0.78(+1.43%) |
Dec 12, 2023 | 54.18 | 54.43 | 54.13 | 54.43 | 376 | +0.20(+0.37%) |
Dec 11, 2023 | 54.06 | 54.23 | 54.06 | 54.23 | 309 | +0.35(+0.66%) |
Dec 08, 2023 | 52.85 | 54.03 | 52.85 | 53.88 | 1,367 | +0.35(+0.65%) |
Dec 07, 2023 | 52.84 | 53.53 | 52.84 | 53.53 | 453 | +0.45(+0.84%) |
Dec 06, 2023 | 53.85 | 53.85 | 52.96 | 53.08 | 1,508 | -0.49(-0.91%) |
Dec 05, 2023 | 53.46 | 53.57 | 53.39 | 53.57 | 1,781 | -0.36(-0.67%) |
Dec 04, 2023 | 53.58 | 53.93 | 53.58 | 53.93 | 3,360 | -0.35(-0.65%) |
Dec 01, 2023 | 53.91 | 54.28 | 53.91 | 54.28 | 363 | +0.61(+1.14%) |
Nov 30, 2023 | 53.70 | 53.70 | 53.67 | 53.67 | 432 | -0.35(-0.65%) |
Nov 29, 2023 | 53.72 | 54.02 | 53.72 | 54.02 | 406 | +0.69(+1.29%) |
Nov 28, 2023 | 53.35 | 53.35 | 53.33 | 53.33 | 394 | -0.68(-1.25%) |
Nov 27, 2023 | 53.58 | 54.01 | 53.57 | 54.01 | 1,392 | +0.63(+1.18%) |
Nov 24, 2023 | 53.09 | 53.38 | 53.09 | 53.38 | 221 | +1.02(+1.95%) |
Nov 22, 2023 | 52.26 | 52.36 | 52.20 | 52.36 | 416 | +0.22(+0.43%) |
Nov 21, 2023 | 52.32 | 52.32 | 52.13 | 52.13 | 455 | -0.71(-1.34%) |
Nov 20, 2023 | 51.65 | 52.84 | 51.65 | 52.84 | 4,529 | +1.96(+3.86%) |
Nov 17, 2023 | 50.88 | 50.88 | 50.88 | 50.88 | 110 | +0.28(+0.55%) |
Nov 16, 2023 | 50.54 | 50.60 | 50.44 | 50.60 | 1,826 | +0.06(+0.13%) |
Nov 15, 2023 | 50.86 | 50.98 | 50.38 | 50.53 | 6,487 | -0.26(-0.51%) |
Nov 14, 2023 | 50.79 | 50.79 | 50.79 | 50.79 | 140 | +1.17(+2.36%) |
Nov 13, 2023 | 49.69 | 49.69 | 49.62 | 49.62 | 199 | -0.08(-0.16%) |
Nov 10, 2023 | 49.14 | 49.70 | 49.14 | 49.70 | 1,741 | +0.91(+1.86%) |
Nov 09, 2023 | 49.32 | 49.32 | 48.79 | 48.79 | 703 | -0.52(-1.05%) |
Nov 08, 2023 | 49.10 | 49.31 | 49.10 | 49.31 | 1,380 | +0.20(+0.41%) |
Nov 07, 2023 | 48.85 | 49.11 | 48.85 | 49.11 | 496 | -0.34(-0.70%) |
Nov 06, 2023 | 49.72 | 49.72 | 49.46 | 49.46 | 362 | -0.25(-0.50%) |
Nov 03, 2023 | 49.44 | 49.71 | 49.44 | 49.71 | 429 | +0.80(+1.64%) |
Nov 02, 2023 | 48.64 | 48.90 | 48.64 | 48.90 | 438 | +0.87(+1.81%) |