Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.83 | 58.38 | 57.15 | 57.21 | 1,991,379 | -0.57(-0.98%) |
Jan 30, 2024 | 57.11 | 58.00 | 56.49 | 57.78 | 1,410,562 | +0.27(+0.47%) |
Jan 29, 2024 | 56.96 | 57.56 | 56.51 | 57.51 | 1,514,600 | +0.35(+0.61%) |
Jan 26, 2024 | 58.09 | 58.09 | 56.35 | 57.16 | 2,108,205 | -0.57(-0.98%) |
Jan 25, 2024 | 55.91 | 58.33 | 55.60 | 57.73 | 4,757,234 | +0.92(+1.61%) |
Jan 24, 2024 | 57.15 | 57.69 | 56.69 | 56.81 | 3,188,428 | -0.06(-0.11%) |
Jan 23, 2024 | 57.21 | 57.41 | 56.55 | 56.87 | 2,504,595 | -0.01(-0.02%) |
Jan 22, 2024 | 55.52 | 57.04 | 55.48 | 56.88 | 2,278,390 | +2.03(+3.71%) |
Jan 19, 2024 | 55.74 | 55.99 | 54.24 | 54.85 | 2,041,354 | -0.40(-0.72%) |
Jan 18, 2024 | 53.57 | 55.33 | 53.43 | 55.25 | 2,677,507 | +1.82(+3.42%) |
Jan 17, 2024 | 53.44 | 53.73 | 53.11 | 53.42 | 1,677,546 | -0.66(-1.22%) |
Jan 16, 2024 | 53.81 | 54.09 | 53.18 | 54.08 | 2,174,483 | -0.13(-0.24%) |
Jan 12, 2024 | 55.56 | 55.58 | 53.89 | 54.21 | 2,662,681 | -1.08(-1.95%) |
Jan 11, 2024 | 56.40 | 56.40 | 54.95 | 55.29 | 1,914,131 | -1.42(-2.50%) |
Jan 10, 2024 | 56.15 | 56.78 | 55.63 | 56.71 | 1,699,339 | +0.36(+0.64%) |
Jan 09, 2024 | 56.89 | 57.17 | 56.19 | 56.35 | 1,279,068 | -0.97(-1.69%) |
Jan 08, 2024 | 56.22 | 57.52 | 55.99 | 57.31 | 1,542,442 | +1.09(+1.93%) |
Jan 05, 2024 | 55.36 | 56.53 | 55.10 | 56.23 | 2,106,717 | +0.87(+1.57%) |
Jan 04, 2024 | 55.44 | 55.52 | 54.71 | 55.36 | 2,148,260 | -0.25(-0.45%) |
Jan 03, 2024 | 56.42 | 56.55 | 55.07 | 55.61 | 1,908,834 | -1.64(-2.86%) |
Jan 02, 2024 | 57.21 | 58.17 | 56.83 | 57.24 | 1,381,299 | -0.24(-0.42%) |
Dec 29, 2023 | 58.05 | 58.37 | 57.40 | 57.48 | 815,990 | -0.76(-1.30%) |
Dec 28, 2023 | 57.76 | 58.36 | 57.76 | 58.24 | 757,201 | +0.23(+0.40%) |
Dec 27, 2023 | 58.29 | 58.56 | 57.88 | 58.01 | 1,138,099 | -0.50(-0.85%) |
Dec 26, 2023 | 58.58 | 58.86 | 58.42 | 58.51 | 879,213 | -0.20(-0.34%) |
Dec 22, 2023 | 58.84 | 59.21 | 58.30 | 58.71 | 987,651 | +0.10(+0.17%) |
Dec 21, 2023 | 57.67 | 58.77 | 57.66 | 58.61 | 1,169,999 | +1.17(+2.03%) |
Dec 20, 2023 | 57.46 | 58.97 | 57.35 | 57.44 | 2,503,748 | -0.81(-1.39%) |
Dec 19, 2023 | 56.81 | 58.42 | 56.58 | 58.25 | 2,803,249 | +1.83(+3.25%) |
Dec 18, 2023 | 57.99 | 58.20 | 55.39 | 56.42 | 3,262,726 | -1.22(-2.11%) |
Dec 15, 2023 | 57.70 | 58.56 | 57.55 | 57.63 | 3,531,349 | -0.05(-0.09%) |
Dec 14, 2023 | 57.27 | 58.62 | 57.13 | 57.68 | 2,294,862 | +1.10(+1.94%) |
Dec 13, 2023 | 56.29 | 56.81 | 54.66 | 56.59 | 3,803,279 | +0.06(+0.11%) |
Dec 12, 2023 | 56.39 | 57.09 | 55.97 | 56.53 | 2,027,897 | +0.19(+0.34%) |
Dec 11, 2023 | 55.51 | 56.46 | 55.36 | 56.34 | 1,360,027 | +0.81(+1.45%) |
Dec 08, 2023 | 56.20 | 56.64 | 55.48 | 55.53 | 1,415,088 | -0.60(-1.07%) |
Dec 07, 2023 | 56.19 | 56.82 | 55.35 | 56.13 | 1,738,214 | -0.04(-0.07%) |
Dec 06, 2023 | 56.41 | 56.58 | 55.55 | 56.17 | 2,013,465 | +0.01(+0.02%) |
Dec 05, 2023 | 56.20 | 56.74 | 55.73 | 56.16 | 2,187,697 | -0.55(-0.96%) |
Dec 04, 2023 | 55.70 | 57.43 | 55.23 | 56.70 | 2,769,241 | +1.00(+1.80%) |
Dec 01, 2023 | 53.63 | 55.73 | 53.44 | 55.70 | 1,969,748 | +2.21(+4.13%) |
Nov 30, 2023 | 53.00 | 54.18 | 52.85 | 53.49 | 3,375,395 | +0.55(+1.03%) |
Nov 29, 2023 | 52.33 | 53.78 | 52.23 | 52.94 | 2,365,117 | +1.10(+2.13%) |
Nov 28, 2023 | 51.66 | 51.99 | 51.05 | 51.84 | 1,253,646 | +0.06(+0.12%) |
Nov 27, 2023 | 51.65 | 51.99 | 50.89 | 51.78 | 1,130,490 | +0.13(+0.25%) |
Nov 24, 2023 | 51.66 | 52.02 | 51.45 | 51.65 | 446,158 | +0.06(+0.12%) |
Nov 22, 2023 | 51.71 | 51.92 | 51.16 | 51.59 | 1,120,320 | +0.22(+0.43%) |
Nov 21, 2023 | 50.71 | 51.84 | 50.29 | 51.37 | 2,058,031 | +0.59(+1.16%) |
Nov 20, 2023 | 51.07 | 51.20 | 50.51 | 50.79 | 1,358,258 | -0.42(-0.82%) |
Nov 17, 2023 | 51.68 | 51.74 | 50.97 | 51.20 | 834,752 | -0.15(-0.29%) |
Nov 16, 2023 | 52.54 | 52.72 | 50.67 | 51.35 | 1,786,829 | -1.57(-2.97%) |
Nov 15, 2023 | 51.77 | 54.43 | 51.77 | 52.92 | 2,521,351 | +1.28(+2.48%) |
Nov 14, 2023 | 50.48 | 52.50 | 50.44 | 51.64 | 1,526,558 | +2.14(+4.32%) |
Nov 13, 2023 | 49.50 | 49.64 | 48.89 | 49.50 | 1,101,794 | -0.10(-0.20%) |
Nov 10, 2023 | 49.46 | 49.83 | 49.01 | 49.60 | 1,627,133 | +0.27(+0.54%) |
Nov 09, 2023 | 50.09 | 50.14 | 49.14 | 49.33 | 1,575,392 | -0.51(-1.02%) |
Nov 08, 2023 | 50.58 | 50.92 | 49.74 | 49.84 | 1,256,694 | -0.44(-0.87%) |
Nov 07, 2023 | 49.86 | 50.45 | 49.55 | 50.28 | 1,167,427 | -0.21(-0.41%) |
Nov 06, 2023 | 50.58 | 50.81 | 49.69 | 50.49 | 1,576,795 | -0.12(-0.24%) |
Nov 03, 2023 | 49.50 | 50.65 | 49.41 | 50.61 | 2,133,251 | +1.79(+3.67%) |
Nov 02, 2023 | 48.61 | 49.25 | 48.39 | 48.82 | 1,769,918 | +0.60(+1.24%) |