Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.70 | 54.87 | 54.20 | 54.21 | 4,646,853 | -0.52(-0.96%) |
Jan 30, 2024 | 54.19 | 54.75 | 53.96 | 54.74 | 1,678,626 | +0.49(+0.91%) |
Jan 29, 2024 | 54.24 | 54.35 | 53.99 | 54.24 | 2,215,550 | +0.05(+0.09%) |
Jan 26, 2024 | 54.24 | 54.54 | 54.11 | 54.19 | 2,323,498 | +0.11(+0.20%) |
Jan 25, 2024 | 53.15 | 54.21 | 52.98 | 54.08 | 2,393,325 | +1.15(+2.17%) |
Jan 24, 2024 | 53.82 | 53.86 | 52.89 | 52.94 | 4,275,646 | -0.97(-1.80%) |
Jan 23, 2024 | 53.26 | 53.99 | 52.98 | 53.91 | 2,831,184 | +0.83(+1.57%) |
Jan 22, 2024 | 53.09 | 53.46 | 52.77 | 53.08 | 2,678,353 | -0.32(-0.59%) |
Jan 19, 2024 | 54.06 | 54.06 | 53.29 | 53.39 | 2,040,338 | -0.62(-1.15%) |
Jan 18, 2024 | 53.71 | 54.05 | 53.42 | 54.02 | 1,626,805 | +0.03(+0.06%) |
Jan 17, 2024 | 53.37 | 54.27 | 53.17 | 53.99 | 1,991,475 | +0.39(+0.72%) |
Jan 16, 2024 | 54.71 | 54.71 | 53.47 | 53.60 | 3,289,778 | -1.27(-2.31%) |
Jan 12, 2024 | 54.90 | 55.19 | 54.49 | 54.87 | 3,161,487 | +0.17(+0.31%) |
Jan 11, 2024 | 55.12 | 55.17 | 54.58 | 54.70 | 3,174,858 | -0.53(-0.97%) |
Jan 10, 2024 | 55.87 | 56.03 | 55.04 | 55.23 | 2,836,351 | -0.59(-1.06%) |
Jan 09, 2024 | 55.68 | 55.90 | 55.33 | 55.83 | 2,548,863 | -0.15(-0.27%) |
Jan 08, 2024 | 56.00 | 56.31 | 55.78 | 55.98 | 3,391,396 | -0.12(-0.21%) |
Jan 05, 2024 | 56.27 | 56.45 | 55.65 | 56.09 | 2,927,550 | -0.18(-0.32%) |
Jan 04, 2024 | 57.01 | 57.22 | 56.26 | 56.27 | 2,514,892 | -0.63(-1.11%) |
Jan 03, 2024 | 57.35 | 57.65 | 56.72 | 56.91 | 2,601,366 | -0.28(-0.48%) |
Jan 02, 2024 | 55.33 | 57.37 | 55.17 | 57.18 | 3,282,046 | +1.83(+3.31%) |
Dec 29, 2023 | 55.04 | 55.42 | 54.88 | 55.35 | 1,897,194 | +0.29(+0.52%) |
Dec 28, 2023 | 54.56 | 55.11 | 54.51 | 55.06 | 3,238,623 | +0.45(+0.82%) |
Dec 27, 2023 | 54.36 | 54.66 | 54.16 | 54.62 | 2,205,647 | +0.17(+0.31%) |
Dec 26, 2023 | 53.82 | 54.54 | 53.58 | 54.45 | 1,666,648 | +0.51(+0.95%) |
Dec 22, 2023 | 53.46 | 54.11 | 53.34 | 53.94 | 2,300,577 | +0.62(+1.17%) |
Dec 21, 2023 | 52.59 | 53.31 | 52.56 | 53.31 | 2,743,941 | +0.81(+1.55%) |
Dec 20, 2023 | 52.42 | 53.13 | 52.14 | 52.50 | 3,022,795 | -0.60(-1.14%) |
Dec 19, 2023 | 53.27 | 53.43 | 52.78 | 53.10 | 2,605,598 | -0.29(-0.54%) |
Dec 18, 2023 | 53.49 | 53.75 | 53.10 | 53.39 | 2,304,919 | +0.16(+0.30%) |
Dec 15, 2023 | 53.92 | 54.16 | 52.94 | 53.23 | 8,042,825 | -1.05(-1.93%) |
Dec 14, 2023 | 54.94 | 55.02 | 54.13 | 54.28 | 3,534,229 | -0.47(-0.85%) |
Dec 13, 2023 | 53.51 | 54.85 | 53.37 | 54.75 | 2,567,140 | +1.25(+2.33%) |
Dec 12, 2023 | 53.79 | 53.87 | 53.31 | 53.50 | 2,406,051 | -0.21(-0.39%) |
Dec 11, 2023 | 53.30 | 53.72 | 53.16 | 53.71 | 2,947,428 | +0.54(+1.02%) |
Dec 08, 2023 | 53.61 | 53.67 | 52.91 | 53.16 | 1,659,788 | -0.46(-0.85%) |
Dec 07, 2023 | 53.26 | 53.86 | 52.75 | 53.62 | 2,229,008 | +0.45(+0.84%) |
Dec 06, 2023 | 52.80 | 53.90 | 52.76 | 53.17 | 2,702,229 | +0.36(+0.67%) |
Dec 05, 2023 | 53.06 | 53.12 | 52.62 | 52.82 | 2,260,917 | -0.30(-0.56%) |
Dec 04, 2023 | 52.18 | 53.26 | 52.15 | 53.11 | 2,073,621 | +0.76(+1.46%) |
Dec 01, 2023 | 51.95 | 52.38 | 51.52 | 52.35 | 1,978,026 | +0.34(+0.65%) |
Nov 30, 2023 | 50.78 | 52.06 | 50.51 | 52.02 | 4,309,457 | +1.43(+2.82%) |
Nov 29, 2023 | 51.05 | 51.17 | 50.56 | 50.59 | 2,340,042 | -0.61(-1.19%) |
Nov 28, 2023 | 51.23 | 51.35 | 51.00 | 51.20 | 2,259,311 | -0.22(-0.42%) |
Nov 27, 2023 | 52.28 | 52.34 | 51.28 | 51.41 | 2,292,268 | -0.95(-1.81%) |
Nov 24, 2023 | 51.90 | 52.41 | 51.90 | 52.36 | 933,032 | +0.48(+0.92%) |
Nov 22, 2023 | 51.74 | 52.27 | 51.66 | 51.88 | 2,340,889 | +0.16(+0.30%) |
Nov 21, 2023 | 51.58 | 52.04 | 51.34 | 51.73 | 3,046,576 | +0.29(+0.57%) |
Nov 20, 2023 | 51.53 | 51.93 | 51.41 | 51.43 | 3,107,630 | -0.27(-0.53%) |
Nov 17, 2023 | 51.31 | 51.93 | 50.46 | 51.71 | 3,255,543 | +0.59(+1.15%) |
Nov 16, 2023 | 51.18 | 51.58 | 50.97 | 51.12 | 2,796,527 | -0.10(-0.19%) |
Nov 15, 2023 | 51.49 | 51.80 | 51.18 | 51.22 | 2,696,896 | -0.27(-0.53%) |
Nov 14, 2023 | 51.30 | 51.77 | 51.13 | 51.49 | 3,191,821 | +0.36(+0.71%) |
Nov 13, 2023 | 50.62 | 51.50 | 50.50 | 51.13 | 2,618,386 | +0.38(+0.75%) |
Nov 10, 2023 | 51.01 | 51.18 | 50.48 | 50.75 | 2,054,920 | -0.18(-0.35%) |
Nov 09, 2023 | 51.20 | 51.22 | 50.30 | 50.92 | 2,507,378 | +0.01(+0.02%) |
Nov 08, 2023 | 51.53 | 52.88 | 50.38 | 50.91 | 4,222,326 | +1.07(+2.14%) |
Nov 07, 2023 | 50.09 | 50.35 | 49.76 | 49.85 | 2,668,665 | -0.43(-0.86%) |
Nov 06, 2023 | 50.81 | 50.97 | 50.26 | 50.28 | 1,845,023 | -0.71(-1.38%) |
Nov 03, 2023 | 50.92 | 51.18 | 50.48 | 50.98 | 3,051,542 | +0.32(+0.64%) |
Nov 02, 2023 | 49.78 | 50.81 | 49.77 | 50.66 | 3,011,208 | +1.11(+2.23%) |