Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.78 | 59.05 | 57.52 | 57.72 | 11,299,137 | -0.64(-1.10%) |
Jan 30, 2024 | 58.58 | 58.83 | 57.66 | 58.36 | 7,930,339 | -0.29(-0.49%) |
Jan 29, 2024 | 57.57 | 58.87 | 57.31 | 58.65 | 10,260,767 | +1.07(+1.86%) |
Jan 26, 2024 | 57.43 | 58.10 | 57.32 | 57.58 | 11,832,767 | +0.49(+0.86%) |
Jan 25, 2024 | 58.04 | 58.44 | 56.18 | 57.08 | 15,948,225 | +0.95(+1.70%) |
Jan 24, 2024 | 57.20 | 57.51 | 55.87 | 56.13 | 14,686,019 | -0.36(-0.64%) |
Jan 23, 2024 | 56.40 | 56.62 | 56.01 | 56.49 | 16,362,861 | +0.52(+0.93%) |
Jan 22, 2024 | 56.48 | 56.90 | 55.78 | 55.97 | 13,162,690 | -0.40(-0.72%) |
Jan 19, 2024 | 56.83 | 56.89 | 55.70 | 56.38 | 12,962,849 | -0.38(-0.68%) |
Jan 18, 2024 | 57.06 | 57.18 | 56.34 | 56.76 | 9,772,839 | -0.61(-1.06%) |
Jan 17, 2024 | 58.54 | 59.08 | 56.91 | 57.37 | 11,718,810 | -2.05(-3.45%) |
Jan 16, 2024 | 59.72 | 60.25 | 59.28 | 59.42 | 11,815,114 | -0.68(-1.13%) |
Jan 12, 2024 | 60.23 | 60.71 | 59.97 | 60.10 | 7,922,043 | +0.32(+0.53%) |
Jan 11, 2024 | 61.04 | 61.23 | 59.66 | 59.78 | 10,852,984 | -1.54(-2.50%) |
Jan 10, 2024 | 61.06 | 61.76 | 60.94 | 61.32 | 8,226,268 | +0.27(+0.44%) |
Jan 09, 2024 | 61.97 | 62.07 | 60.93 | 61.05 | 7,029,173 | -0.90(-1.45%) |
Jan 08, 2024 | 60.83 | 62.08 | 60.64 | 61.95 | 7,888,452 | +0.83(+1.35%) |
Jan 05, 2024 | 60.70 | 61.59 | 60.32 | 61.12 | 7,926,249 | +0.28(+0.45%) |
Jan 04, 2024 | 61.21 | 61.79 | 60.77 | 60.85 | 10,733,252 | -0.19(-0.31%) |
Jan 03, 2024 | 60.17 | 61.16 | 59.53 | 61.03 | 10,467,373 | +0.41(+0.68%) |
Jan 02, 2024 | 59.61 | 61.19 | 59.25 | 60.62 | 10,245,707 | +0.82(+1.37%) |
Dec 29, 2023 | 59.86 | 60.11 | 59.33 | 59.80 | 6,921,562 | -0.28(-0.46%) |
Dec 28, 2023 | 59.19 | 60.16 | 59.19 | 60.08 | 6,073,154 | +0.43(+0.73%) |
Dec 27, 2023 | 58.98 | 59.73 | 58.73 | 59.64 | 6,893,680 | +0.36(+0.61%) |
Dec 26, 2023 | 58.76 | 59.62 | 58.70 | 59.28 | 6,897,812 | +0.45(+0.77%) |
Dec 22, 2023 | 59.03 | 59.93 | 58.75 | 58.83 | 9,953,391 | +0.15(+0.25%) |
Dec 21, 2023 | 59.20 | 59.71 | 58.15 | 58.68 | 12,802,974 | -0.24(-0.40%) |
Dec 20, 2023 | 60.60 | 60.77 | 58.86 | 58.92 | 10,248,850 | -1.70(-2.81%) |
Dec 19, 2023 | 60.41 | 60.87 | 59.93 | 60.62 | 11,689,792 | +0.56(+0.93%) |
Dec 18, 2023 | 60.65 | 61.14 | 59.91 | 60.06 | 10,924,399 | -0.49(-0.81%) |
Dec 15, 2023 | 61.14 | 61.94 | 60.08 | 60.55 | 29,622,412 | -1.26(-2.04%) |
Dec 14, 2023 | 62.67 | 63.59 | 61.40 | 61.81 | 17,071,466 | +0.27(+0.43%) |
Dec 13, 2023 | 58.68 | 61.63 | 58.42 | 61.54 | 13,211,315 | +2.94(+5.02%) |
Dec 12, 2023 | 58.74 | 58.84 | 57.18 | 58.60 | 10,091,772 | -0.19(-0.32%) |
Dec 11, 2023 | 57.63 | 59.01 | 56.90 | 58.79 | 11,234,446 | +0.01(+0.02%) |
Dec 08, 2023 | 58.65 | 59.02 | 58.19 | 58.78 | 9,556,011 | -0.15(-0.25%) |
Dec 07, 2023 | 59.45 | 59.62 | 58.52 | 58.93 | 12,419,360 | -0.34(-0.58%) |
Dec 06, 2023 | 57.71 | 59.33 | 57.71 | 59.27 | 13,442,638 | +1.94(+3.38%) |
Dec 05, 2023 | 57.77 | 57.95 | 56.98 | 57.33 | 12,741,666 | -0.43(-0.75%) |
Dec 04, 2023 | 57.68 | 58.61 | 57.68 | 57.76 | 10,399,407 | -0.49(-0.85%) |
Dec 01, 2023 | 57.65 | 58.62 | 56.78 | 58.26 | 10,675,130 | +0.65(+1.13%) |
Nov 30, 2023 | 57.58 | 57.77 | 57.08 | 57.61 | 15,662,930 | +0.15(+0.26%) |
Nov 29, 2023 | 57.63 | 58.31 | 57.08 | 57.46 | 17,311,134 | +0.20(+0.34%) |
Nov 28, 2023 | 56.67 | 57.68 | 56.37 | 57.26 | 9,621,964 | +0.57(+1.01%) |
Nov 27, 2023 | 56.61 | 56.81 | 55.99 | 56.69 | 9,931,347 | +0.03(+0.05%) |
Nov 24, 2023 | 56.26 | 56.72 | 56.05 | 56.66 | 4,702,070 | +0.08(+0.14%) |
Nov 22, 2023 | 57.08 | 57.41 | 56.10 | 56.58 | 9,777,990 | -0.04(-0.07%) |
Nov 21, 2023 | 55.98 | 56.93 | 55.45 | 56.62 | 12,340,817 | +0.63(+1.12%) |
Nov 20, 2023 | 55.67 | 56.33 | 54.99 | 56.00 | 8,709,226 | -0.03(-0.05%) |
Nov 17, 2023 | 55.68 | 56.04 | 55.17 | 56.03 | 10,379,207 | +0.75(+1.36%) |
Nov 16, 2023 | 56.08 | 56.42 | 55.26 | 55.28 | 11,421,108 | -0.39(-0.70%) |
Nov 15, 2023 | 56.14 | 57.36 | 55.65 | 55.67 | 11,564,579 | -0.54(-0.96%) |
Nov 14, 2023 | 54.77 | 56.38 | 54.15 | 56.20 | 13,719,696 | +2.98(+5.60%) |
Nov 13, 2023 | 53.76 | 53.77 | 52.55 | 53.23 | 9,163,816 | -0.62(-1.16%) |
Nov 10, 2023 | 53.71 | 54.07 | 53.24 | 53.85 | 13,083,583 | +0.41(+0.77%) |
Nov 09, 2023 | 55.78 | 55.93 | 53.34 | 53.44 | 17,578,180 | -2.71(-4.83%) |
Nov 08, 2023 | 56.81 | 56.81 | 54.59 | 56.16 | 13,116,577 | -0.94(-1.64%) |
Nov 07, 2023 | 57.67 | 58.16 | 57.03 | 57.09 | 9,845,210 | -0.57(-0.98%) |
Nov 06, 2023 | 58.01 | 58.48 | 57.48 | 57.66 | 9,522,185 | -0.33(-0.57%) |
Nov 03, 2023 | 59.79 | 60.05 | 57.98 | 57.99 | 14,271,807 | -0.52(-0.88%) |
Nov 02, 2023 | 57.15 | 59.05 | 57.13 | 58.51 | 15,438,316 | +1.45(+2.53%) |