Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.23 | 57.72 | 57.07 | 57.07 | 13,446 | -0.72(-1.25%) |
Jan 30, 2024 | 58.35 | 58.40 | 57.63 | 57.79 | 16,743 | -0.86(-1.47%) |
Jan 29, 2024 | 58.19 | 58.67 | 57.88 | 58.65 | 17,232 | +0.56(+0.96%) |
Jan 26, 2024 | 58.14 | 58.36 | 57.95 | 58.09 | 11,148 | -0.21(-0.36%) |
Jan 25, 2024 | 58.43 | 58.57 | 58.17 | 58.30 | 15,999 | +0.44(+0.76%) |
Jan 24, 2024 | 58.05 | 58.50 | 57.86 | 57.86 | 17,055 | +0.59(+1.03%) |
Jan 23, 2024 | 56.95 | 57.42 | 56.91 | 57.27 | 18,282 | +0.81(+1.43%) |
Jan 22, 2024 | 56.34 | 56.69 | 56.28 | 56.46 | 43,939 | +0.10(+0.18%) |
Jan 19, 2024 | 55.91 | 56.36 | 55.33 | 56.36 | 11,727 | +0.83(+1.49%) |
Jan 18, 2024 | 55.58 | 55.58 | 55.03 | 55.53 | 53,663 | +0.56(+1.02%) |
Jan 17, 2024 | 54.69 | 54.97 | 54.54 | 54.97 | 13,391 | -0.65(-1.17%) |
Jan 16, 2024 | 55.59 | 56.07 | 55.52 | 55.62 | 10,315 | -0.73(-1.30%) |
Jan 12, 2024 | 56.59 | 56.90 | 56.31 | 56.35 | 7,794 | -0.10(-0.18%) |
Jan 11, 2024 | 56.67 | 56.70 | 55.76 | 56.45 | 11,577 | +0.07(+0.12%) |
Jan 10, 2024 | 56.19 | 56.63 | 56.09 | 56.38 | 5,275 | +0.59(+1.06%) |
Jan 09, 2024 | 55.84 | 56.02 | 55.68 | 55.79 | 8,334 | -0.07(-0.13%) |
Jan 08, 2024 | 54.81 | 55.86 | 54.79 | 55.86 | 9,027 | +1.07(+1.95%) |
Jan 05, 2024 | 54.63 | 55.30 | 54.63 | 54.79 | 5,097 | -0.29(-0.53%) |
Jan 04, 2024 | 54.95 | 55.40 | 54.80 | 55.08 | 6,790 | +0.22(+0.40%) |
Jan 03, 2024 | 54.77 | 55.17 | 54.74 | 54.86 | 6,798 | -0.56(-1.01%) |
Jan 02, 2024 | 55.92 | 55.94 | 55.16 | 55.42 | 41,207 | -1.31(-2.31%) |
Dec 29, 2023 | 56.92 | 57.20 | 56.60 | 56.73 | 10,325 | -0.09(-0.16%) |
Dec 28, 2023 | 56.67 | 57.27 | 56.67 | 56.82 | 10,690 | +0.30(+0.53%) |
Dec 27, 2023 | 56.32 | 56.55 | 56.16 | 56.52 | 17,320 | +0.24(+0.43%) |
Dec 26, 2023 | 55.61 | 56.28 | 55.61 | 56.28 | 17,700 | +1.14(+2.07%) |
Dec 22, 2023 | 54.78 | 55.35 | 54.56 | 55.14 | 16,225 | -1.60(-2.82%) |
Dec 21, 2023 | 56.42 | 56.74 | 56.17 | 56.74 | 8,251 | +0.99(+1.78%) |
Dec 20, 2023 | 56.64 | 56.91 | 55.61 | 55.75 | 14,005 | -1.09(-1.92%) |
Dec 19, 2023 | 56.43 | 57.00 | 56.33 | 56.84 | 21,645 | +0.66(+1.17%) |
Dec 18, 2023 | 56.01 | 56.22 | 55.72 | 56.18 | 8,609 | +0.20(+0.36%) |
Dec 15, 2023 | 56.23 | 56.34 | 55.79 | 55.98 | 7,154 | -0.45(-0.79%) |
Dec 14, 2023 | 56.08 | 56.42 | 55.80 | 56.42 | 15,253 | +0.55(+0.99%) |
Dec 13, 2023 | 55.03 | 55.99 | 54.84 | 55.87 | 13,007 | +0.70(+1.27%) |
Dec 12, 2023 | 54.30 | 55.17 | 54.21 | 55.17 | 20,280 | +0.48(+0.87%) |
Dec 11, 2023 | 54.31 | 54.69 | 54.26 | 54.69 | 13,449 | -0.05(-0.09%) |
Dec 08, 2023 | 54.43 | 54.81 | 54.41 | 54.74 | 14,783 | +0.17(+0.31%) |
Dec 07, 2023 | 53.98 | 54.58 | 53.98 | 54.57 | 6,409 | +0.87(+1.62%) |
Dec 06, 2023 | 54.39 | 54.67 | 53.63 | 53.70 | 28,392 | -0.30(-0.55%) |
Dec 05, 2023 | 53.70 | 54.10 | 53.62 | 54.00 | 11,979 | -0.52(-0.94%) |
Dec 04, 2023 | 54.29 | 54.51 | 53.84 | 54.51 | 11,755 | -0.70(-1.27%) |
Dec 01, 2023 | 54.36 | 55.22 | 54.26 | 55.22 | 9,599 | +0.51(+0.92%) |
Nov 30, 2023 | 55.04 | 55.04 | 54.41 | 54.71 | 8,494 | -0.32(-0.58%) |
Nov 29, 2023 | 55.16 | 55.24 | 54.85 | 55.03 | 8,648 | +0.21(+0.38%) |
Nov 28, 2023 | 54.24 | 54.90 | 54.18 | 54.82 | 14,244 | +0.22(+0.40%) |
Nov 27, 2023 | 54.24 | 54.74 | 54.20 | 54.60 | 5,455 | -0.05(-0.09%) |
Nov 24, 2023 | 54.37 | 54.65 | 54.34 | 54.65 | 3,803 | -0.28(-0.50%) |
Nov 22, 2023 | 54.83 | 55.03 | 54.58 | 54.93 | 5,949 | +0.15(+0.27%) |
Nov 21, 2023 | 54.91 | 55.06 | 54.56 | 54.78 | 4,759 | -0.52(-0.95%) |
Nov 20, 2023 | 54.81 | 55.46 | 54.69 | 55.30 | 26,037 | +0.68(+1.25%) |
Nov 17, 2023 | 54.50 | 54.69 | 54.30 | 54.62 | 23,415 | +0.19(+0.35%) |
Nov 16, 2023 | 54.57 | 54.59 | 54.23 | 54.43 | 7,963 | -0.51(-0.92%) |
Nov 15, 2023 | 55.05 | 55.38 | 54.82 | 54.94 | 39,147 | +0.27(+0.49%) |
Nov 14, 2023 | 54.99 | 55.16 | 54.65 | 54.67 | 13,744 | +0.05(+0.09%) |
Nov 13, 2023 | 54.40 | 54.73 | 54.08 | 54.62 | 23,356 | +0.16(+0.29%) |
Nov 10, 2023 | 53.48 | 54.46 | 53.09 | 54.46 | 16,845 | +0.86(+1.61%) |
Nov 09, 2023 | 54.39 | 54.39 | 53.44 | 53.60 | 9,549 | +0.06(+0.11%) |
Nov 08, 2023 | 53.83 | 54.14 | 53.36 | 53.54 | 17,362 | +0.50(+0.93%) |
Nov 07, 2023 | 52.42 | 53.15 | 52.42 | 53.05 | 12,919 | +0.56(+1.08%) |
Nov 06, 2023 | 53.16 | 53.16 | 52.18 | 52.48 | 14,205 | -0.28(-0.53%) |
Nov 03, 2023 | 51.88 | 53.00 | 51.88 | 52.76 | 15,901 | +1.64(+3.22%) |
Nov 02, 2023 | 50.95 | 51.43 | 50.92 | 51.11 | 5,284 | +1.08(+2.16%) |