Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.66 | 54.77 | 53.59 | 53.87 | 12,440,372 | -0.53(-0.97%) |
Jan 30, 2024 | 53.94 | 54.95 | 53.63 | 54.39 | 8,265,818 | +0.26(+0.47%) |
Jan 29, 2024 | 54.22 | 54.31 | 53.58 | 54.14 | 6,418,962 | -0.05(-0.09%) |
Jan 26, 2024 | 54.79 | 54.86 | 54.17 | 54.19 | 5,778,533 | -0.44(-0.81%) |
Jan 25, 2024 | 54.81 | 54.94 | 54.11 | 54.63 | 7,043,106 | +0.42(+0.78%) |
Jan 24, 2024 | 55.84 | 56.05 | 54.17 | 54.21 | 8,334,340 | -0.99(-1.79%) |
Jan 23, 2024 | 55.01 | 55.29 | 54.62 | 55.19 | 12,341,674 | +0.40(+0.74%) |
Jan 22, 2024 | 55.82 | 56.55 | 54.54 | 54.79 | 46,443,412 | -0.93(-1.66%) |
Jan 19, 2024 | 55.50 | 55.84 | 54.64 | 55.72 | 9,351,223 | +0.39(+0.71%) |
Jan 18, 2024 | 56.35 | 56.54 | 55.02 | 55.32 | 7,211,527 | -1.07(-1.91%) |
Jan 17, 2024 | 56.88 | 57.45 | 55.82 | 56.40 | 6,753,489 | -1.11(-1.94%) |
Jan 16, 2024 | 57.79 | 58.06 | 57.37 | 57.51 | 5,891,749 | -0.55(-0.95%) |
Jan 12, 2024 | 58.68 | 58.83 | 57.69 | 58.06 | 5,977,988 | -0.36(-0.62%) |
Jan 11, 2024 | 58.14 | 58.58 | 57.57 | 58.43 | 6,721,555 | +0.16(+0.27%) |
Jan 10, 2024 | 58.75 | 58.95 | 58.11 | 58.27 | 6,815,132 | -0.18(-0.30%) |
Jan 09, 2024 | 58.30 | 58.98 | 58.07 | 58.45 | 7,714,771 | -0.19(-0.32%) |
Jan 08, 2024 | 57.09 | 58.70 | 57.00 | 58.63 | 8,967,463 | +1.54(+2.69%) |
Jan 05, 2024 | 56.65 | 57.23 | 56.34 | 57.09 | 4,001,197 | +0.23(+0.40%) |
Jan 04, 2024 | 56.89 | 57.41 | 56.65 | 56.87 | 5,178,350 | -0.04(-0.07%) |
Jan 03, 2024 | 57.31 | 57.41 | 56.44 | 56.91 | 5,391,088 | -0.83(-1.43%) |
Jan 02, 2024 | 56.30 | 57.75 | 56.20 | 57.74 | 5,895,867 | +1.13(+2.00%) |
Dec 29, 2023 | 57.17 | 57.29 | 56.58 | 56.60 | 6,785,211 | -0.89(-1.55%) |
Dec 28, 2023 | 56.88 | 57.52 | 56.80 | 57.49 | 5,337,802 | +0.57(+1.00%) |
Dec 27, 2023 | 56.73 | 56.94 | 56.51 | 56.92 | 5,724,540 | +0.29(+0.52%) |
Dec 26, 2023 | 55.86 | 56.67 | 55.82 | 56.63 | 4,290,832 | +0.79(+1.42%) |
Dec 22, 2023 | 56.14 | 56.58 | 55.78 | 55.83 | 5,387,257 | -0.07(-0.12%) |
Dec 21, 2023 | 56.09 | 56.46 | 55.52 | 55.90 | 5,966,751 | +0.26(+0.46%) |
Dec 20, 2023 | 56.05 | 56.65 | 55.63 | 55.65 | 5,501,532 | -0.41(-0.74%) |
Dec 19, 2023 | 55.66 | 56.30 | 55.58 | 56.06 | 6,306,955 | +0.60(+1.08%) |
Dec 18, 2023 | 56.33 | 56.42 | 55.44 | 55.46 | 9,013,013 | -0.77(-1.36%) |
Dec 15, 2023 | 56.56 | 56.78 | 55.69 | 56.23 | 20,639,168 | -0.52(-0.92%) |
Dec 14, 2023 | 56.43 | 57.16 | 56.38 | 56.75 | 11,765,107 | +1.18(+2.12%) |
Dec 13, 2023 | 53.75 | 55.83 | 53.55 | 55.57 | 9,041,217 | +2.10(+3.93%) |
Dec 12, 2023 | 53.43 | 53.62 | 52.96 | 53.47 | 5,100,180 | +0.09(+0.17%) |
Dec 11, 2023 | 53.00 | 53.52 | 52.78 | 53.38 | 6,583,752 | +0.52(+0.98%) |
Dec 08, 2023 | 53.29 | 53.55 | 52.57 | 52.86 | 6,773,706 | -0.81(-1.52%) |
Dec 07, 2023 | 53.59 | 54.16 | 53.31 | 53.67 | 6,311,795 | -0.02(-0.04%) |
Dec 06, 2023 | 54.79 | 55.40 | 53.68 | 53.69 | 11,509,402 | -0.21(-0.38%) |
Dec 05, 2023 | 54.44 | 54.54 | 53.73 | 53.90 | 7,802,216 | -0.60(-1.10%) |
Dec 04, 2023 | 53.40 | 54.64 | 53.40 | 54.50 | 7,460,313 | +0.91(+1.70%) |
Dec 01, 2023 | 52.85 | 53.73 | 52.75 | 53.59 | 6,314,280 | +0.63(+1.19%) |
Nov 30, 2023 | 52.63 | 53.11 | 52.16 | 52.96 | 10,317,429 | +0.54(+1.02%) |
Nov 29, 2023 | 52.94 | 53.23 | 52.33 | 52.42 | 5,692,945 | -0.14(-0.26%) |
Nov 28, 2023 | 52.69 | 53.18 | 52.52 | 52.56 | 7,016,024 | -0.31(-0.59%) |
Nov 27, 2023 | 52.72 | 53.07 | 52.40 | 52.87 | 4,862,617 | +0.21(+0.41%) |
Nov 24, 2023 | 52.02 | 52.72 | 51.88 | 52.66 | 2,512,638 | +0.59(+1.13%) |
Nov 22, 2023 | 52.74 | 52.78 | 51.86 | 52.07 | 4,089,484 | -0.23(-0.45%) |
Nov 21, 2023 | 51.77 | 52.37 | 51.56 | 52.31 | 5,426,751 | +0.32(+0.62%) |
Nov 20, 2023 | 51.57 | 52.18 | 51.29 | 51.98 | 5,065,123 | +0.30(+0.59%) |
Nov 17, 2023 | 52.19 | 52.25 | 51.51 | 51.68 | 7,387,439 | -0.18(-0.34%) |
Nov 16, 2023 | 51.44 | 52.04 | 51.19 | 51.86 | 7,700,428 | +0.61(+1.18%) |
Nov 15, 2023 | 51.00 | 51.59 | 50.97 | 51.25 | 6,152,515 | +0.32(+0.63%) |
Nov 14, 2023 | 49.81 | 51.54 | 49.71 | 50.93 | 7,192,915 | +2.19(+4.49%) |
Nov 13, 2023 | 48.79 | 48.84 | 48.37 | 48.74 | 6,270,389 | -0.16(-0.32%) |
Nov 10, 2023 | 49.24 | 49.36 | 48.69 | 48.90 | 5,314,635 | -0.11(-0.22%) |
Nov 09, 2023 | 50.11 | 50.18 | 48.69 | 49.00 | 5,593,699 | -1.01(-2.01%) |
Nov 08, 2023 | 49.55 | 50.17 | 49.55 | 50.01 | 5,584,231 | +0.49(+0.99%) |
Nov 07, 2023 | 49.67 | 49.80 | 48.87 | 49.52 | 5,918,758 | +0.23(+0.48%) |
Nov 06, 2023 | 49.58 | 49.65 | 49.08 | 49.29 | 7,915,408 | -0.38(-0.77%) |
Nov 03, 2023 | 49.69 | 50.18 | 49.61 | 49.67 | 6,586,156 | +0.80(+1.64%) |
Nov 02, 2023 | 47.75 | 49.03 | 47.54 | 48.87 | 9,854,436 | +1.99(+4.25%) |