Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 57.07 | 57.53 | 56.54 | 56.62 | 383,299 | -0.75(-1.30%) |
Jan 30, 2024 | 57.51 | 57.88 | 57.27 | 57.37 | 327,381 | -0.04(-0.07%) |
Jan 29, 2024 | 56.91 | 57.88 | 56.76 | 57.41 | 435,783 | -0.81(-1.39%) |
Jan 26, 2024 | 59.03 | 59.03 | 58.21 | 58.22 | 190,810 | -0.53(-0.90%) |
Jan 25, 2024 | 59.70 | 59.70 | 58.34 | 58.74 | 350,003 | -0.36(-0.61%) |
Jan 24, 2024 | 59.80 | 60.12 | 58.94 | 59.10 | 530,778 | -0.43(-0.72%) |
Jan 23, 2024 | 59.38 | 59.70 | 58.89 | 59.53 | 298,713 | +0.43(+0.73%) |
Jan 22, 2024 | 58.19 | 59.33 | 57.81 | 59.10 | 544,553 | +1.39(+2.41%) |
Jan 19, 2024 | 57.81 | 57.81 | 56.92 | 57.71 | 345,062 | +0.07(+0.13%) |
Jan 18, 2024 | 56.46 | 57.73 | 56.46 | 57.64 | 890,543 | +1.28(+2.26%) |
Jan 17, 2024 | 55.81 | 56.44 | 52.81 | 56.36 | 976,507 | +2.93(+5.48%) |
Jan 16, 2024 | 53.54 | 53.74 | 53.03 | 53.43 | 385,195 | -0.39(-0.72%) |
Jan 12, 2024 | 53.67 | 54.29 | 53.55 | 53.82 | 334,349 | +0.67(+1.26%) |
Jan 11, 2024 | 53.44 | 53.68 | 52.70 | 53.15 | 276,221 | -0.39(-0.73%) |
Jan 10, 2024 | 52.42 | 53.68 | 52.42 | 53.54 | 418,265 | +1.05(+1.99%) |
Jan 09, 2024 | 52.51 | 52.86 | 52.39 | 52.49 | 157,249 | -0.58(-1.09%) |
Jan 08, 2024 | 51.95 | 53.10 | 51.95 | 53.07 | 197,388 | +1.18(+2.27%) |
Jan 05, 2024 | 51.85 | 52.17 | 51.63 | 51.90 | 180,460 | -0.32(-0.61%) |
Jan 04, 2024 | 52.54 | 52.69 | 52.13 | 52.22 | 209,319 | -0.11(-0.21%) |
Jan 03, 2024 | 54.02 | 54.14 | 52.33 | 52.33 | 336,507 | -1.78(-3.30%) |
Jan 02, 2024 | 53.91 | 54.12 | 53.53 | 54.11 | 303,267 | -0.01(-0.02%) |
Dec 29, 2023 | 54.23 | 54.31 | 53.84 | 54.12 | 140,619 | -0.13(-0.24%) |
Dec 28, 2023 | 54.50 | 54.70 | 54.23 | 54.25 | 174,724 | -0.40(-0.73%) |
Dec 27, 2023 | 55.36 | 55.36 | 54.64 | 54.65 | 187,827 | -0.63(-1.14%) |
Dec 26, 2023 | 55.00 | 55.47 | 54.68 | 55.28 | 132,195 | +0.53(+0.96%) |
Dec 22, 2023 | 54.90 | 55.17 | 54.53 | 54.75 | 147,878 | -0.05(-0.09%) |
Dec 21, 2023 | 55.16 | 55.33 | 54.33 | 54.80 | 169,250 | +0.12(+0.22%) |
Dec 20, 2023 | 55.48 | 55.94 | 54.67 | 54.68 | 300,205 | -0.77(-1.38%) |
Dec 19, 2023 | 54.96 | 55.48 | 54.62 | 55.45 | 551,945 | +0.63(+1.15%) |
Dec 18, 2023 | 54.89 | 54.92 | 54.24 | 54.82 | 397,600 | +0.17(+0.31%) |
Dec 15, 2023 | 55.49 | 55.53 | 54.12 | 54.65 | 594,085 | -0.71(-1.28%) |
Dec 14, 2023 | 54.53 | 55.55 | 54.32 | 55.36 | 454,842 | +1.02(+1.87%) |
Dec 13, 2023 | 53.51 | 54.38 | 53.32 | 54.34 | 293,836 | +0.91(+1.70%) |
Dec 12, 2023 | 53.98 | 53.98 | 53.29 | 53.43 | 304,498 | -0.25(-0.46%) |
Dec 11, 2023 | 53.10 | 53.72 | 52.87 | 53.68 | 249,609 | +0.42(+0.79%) |
Dec 08, 2023 | 52.97 | 53.61 | 52.81 | 53.26 | 284,084 | +0.35(+0.66%) |
Dec 07, 2023 | 53.54 | 53.61 | 52.56 | 52.91 | 293,911 | -0.50(-0.93%) |
Dec 06, 2023 | 54.20 | 54.39 | 53.38 | 53.41 | 364,896 | -0.78(-1.43%) |
Dec 05, 2023 | 54.31 | 54.35 | 53.80 | 54.19 | 293,331 | -0.38(-0.69%) |
Dec 04, 2023 | 54.25 | 54.80 | 54.03 | 54.57 | 197,301 | +0.10(+0.18%) |
Dec 01, 2023 | 53.69 | 54.48 | 53.23 | 54.47 | 238,514 | +0.79(+1.47%) |
Nov 30, 2023 | 53.87 | 53.87 | 52.65 | 53.68 | 223,792 | -0.15(-0.29%) |
Nov 29, 2023 | 53.47 | 54.36 | 53.40 | 53.84 | 221,290 | +0.68(+1.27%) |
Nov 28, 2023 | 53.33 | 53.61 | 53.06 | 53.16 | 163,814 | -0.37(-0.69%) |
Nov 27, 2023 | 53.09 | 53.96 | 52.97 | 53.53 | 264,314 | +0.39(+0.73%) |
Nov 24, 2023 | 53.00 | 53.38 | 52.91 | 53.14 | 72,124 | -0.02(-0.04%) |
Nov 22, 2023 | 53.37 | 53.69 | 53.11 | 53.16 | 337,941 | +0.18(+0.34%) |
Nov 21, 2023 | 53.26 | 53.65 | 52.73 | 52.98 | 149,175 | -0.29(-0.54%) |
Nov 20, 2023 | 52.62 | 53.40 | 52.56 | 53.27 | 117,429 | +0.54(+1.02%) |
Nov 17, 2023 | 53.38 | 53.38 | 52.43 | 52.73 | 202,985 | -0.44(-0.82%) |
Nov 16, 2023 | 53.31 | 53.52 | 53.02 | 53.17 | 202,181 | -0.40(-0.74%) |
Nov 15, 2023 | 53.53 | 54.07 | 53.33 | 53.57 | 178,400 | +0.00(+0.00%) |
Nov 14, 2023 | 52.87 | 53.59 | 52.67 | 53.57 | 547,993 | +1.83(+3.53%) |
Nov 13, 2023 | 51.83 | 52.15 | 51.50 | 51.74 | 193,723 | -0.18(-0.34%) |
Nov 10, 2023 | 51.51 | 52.25 | 51.03 | 51.92 | 192,307 | +0.47(+0.91%) |
Nov 09, 2023 | 52.23 | 52.23 | 51.43 | 51.45 | 293,482 | -0.70(-1.33%) |
Nov 08, 2023 | 52.49 | 52.65 | 51.75 | 52.15 | 189,774 | -0.43(-0.81%) |
Nov 07, 2023 | 51.66 | 52.83 | 51.61 | 52.57 | 279,287 | +0.82(+1.59%) |
Nov 06, 2023 | 50.58 | 51.80 | 50.53 | 51.75 | 310,244 | +1.01(+2.00%) |
Nov 03, 2023 | 50.01 | 50.79 | 49.62 | 50.74 | 575,290 | +1.39(+2.82%) |
Nov 02, 2023 | 51.43 | 51.43 | 48.70 | 49.35 | 755,447 | -1.42(-2.80%) |