Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.21 | 58.42 | 57.66 | 57.92 | 151,052 | -0.85(-1.44%) |
Jan 30, 2024 | 58.70 | 58.87 | 58.45 | 58.77 | 122,937 | +0.20(+0.34%) |
Jan 29, 2024 | 58.18 | 58.58 | 58.06 | 58.57 | 118,993 | +0.35(+0.60%) |
Jan 26, 2024 | 58.14 | 58.29 | 57.89 | 58.22 | 43,380 | -0.02(-0.03%) |
Jan 25, 2024 | 58.20 | 58.31 | 57.88 | 58.24 | 106,791 | +0.37(+0.64%) |
Jan 24, 2024 | 58.33 | 58.40 | 57.85 | 57.87 | 320,968 | -0.31(-0.53%) |
Jan 23, 2024 | 58.06 | 58.22 | 57.73 | 58.18 | 133,203 | +0.15(+0.26%) |
Jan 22, 2024 | 57.95 | 58.19 | 57.95 | 58.03 | 70,410 | +0.28(+0.48%) |
Jan 19, 2024 | 57.57 | 57.94 | 57.51 | 57.75 | 97,247 | +0.03(+0.05%) |
Jan 18, 2024 | 57.39 | 57.72 | 57.18 | 57.72 | 129,832 | +0.39(+0.68%) |
Jan 17, 2024 | 57.13 | 57.37 | 56.97 | 57.33 | 120,434 | +0.04(+0.07%) |
Jan 16, 2024 | 57.22 | 57.49 | 57.06 | 57.29 | 85,826 | -0.52(-0.90%) |
Jan 12, 2024 | 57.42 | 57.81 | 57.18 | 57.81 | 109,345 | +0.18(+0.31%) |
Jan 11, 2024 | 57.26 | 57.63 | 56.81 | 57.63 | 120,757 | +0.47(+0.82%) |
Jan 10, 2024 | 56.78 | 57.26 | 56.78 | 57.16 | 119,995 | +0.35(+0.61%) |
Jan 09, 2024 | 56.37 | 56.84 | 56.27 | 56.81 | 75,538 | +0.07(+0.12%) |
Jan 08, 2024 | 56.27 | 56.74 | 56.15 | 56.74 | 160,928 | +0.27(+0.48%) |
Jan 05, 2024 | 56.12 | 56.47 | 55.87 | 56.47 | 132,439 | +0.48(+0.86%) |
Jan 04, 2024 | 56.14 | 56.36 | 55.82 | 55.99 | 96,372 | -0.15(-0.27%) |
Jan 03, 2024 | 55.96 | 56.24 | 55.91 | 56.14 | 157,939 | +0.14(+0.25%) |
Jan 02, 2024 | 55.90 | 56.10 | 55.70 | 56.00 | 125,123 | -0.14(-0.25%) |
Dec 29, 2023 | 56.64 | 56.67 | 56.14 | 56.14 | 71,814 | -0.52(-0.92%) |
Dec 28, 2023 | 56.53 | 56.66 | 56.39 | 56.66 | 372,663 | +0.11(+0.19%) |
Dec 27, 2023 | 56.43 | 56.69 | 56.35 | 56.55 | 40,360 | -0.06(-0.11%) |
Dec 26, 2023 | 56.64 | 56.73 | 56.44 | 56.61 | 96,309 | +0.08(+0.14%) |
Dec 22, 2023 | 56.51 | 56.67 | 56.37 | 56.53 | 57,333 | +0.16(+0.28%) |
Dec 21, 2023 | 56.61 | 56.66 | 56.00 | 56.37 | 426,528 | +0.10(+0.18%) |
Dec 20, 2023 | 56.54 | 56.78 | 56.15 | 56.27 | 123,461 | -0.32(-0.56%) |
Dec 19, 2023 | 56.55 | 56.65 | 56.37 | 56.59 | 85,350 | +0.12(+0.21%) |
Dec 18, 2023 | 56.28 | 56.50 | 56.24 | 56.47 | 108,599 | +0.39(+0.69%) |
Dec 15, 2023 | 56.10 | 56.28 | 55.98 | 56.09 | 63,161 | -0.12(-0.21%) |
Dec 14, 2023 | 56.27 | 56.33 | 55.90 | 56.21 | 155,378 | +0.04(+0.07%) |
Dec 13, 2023 | 55.67 | 56.20 | 55.67 | 56.17 | 60,406 | +0.17(+0.30%) |
Dec 12, 2023 | 55.57 | 56.00 | 55.43 | 56.00 | 233,250 | +0.38(+0.68%) |
Dec 11, 2023 | 55.37 | 55.62 | 55.29 | 55.62 | 79,397 | +0.05(+0.09%) |
Dec 08, 2023 | 54.99 | 55.57 | 54.99 | 55.57 | 70,302 | +0.28(+0.50%) |
Dec 07, 2023 | 55.07 | 55.31 | 55.07 | 55.29 | 67,935 | +0.20(+0.36%) |
Dec 06, 2023 | 55.27 | 55.39 | 55.00 | 55.09 | 56,538 | -0.16(-0.29%) |
Dec 05, 2023 | 54.79 | 55.29 | 54.79 | 55.25 | 54,180 | +0.32(+0.58%) |
Dec 04, 2023 | 54.64 | 54.93 | 54.62 | 54.93 | 75,773 | -0.05(-0.09%) |
Dec 01, 2023 | 54.72 | 55.06 | 54.67 | 54.98 | 67,480 | +0.07(+0.13%) |
Nov 30, 2023 | 54.80 | 54.91 | 54.52 | 54.91 | 84,474 | +0.15(+0.27%) |
Nov 29, 2023 | 55.11 | 55.11 | 54.61 | 54.77 | 189,577 | -0.15(-0.27%) |
Nov 28, 2023 | 54.97 | 55.03 | 54.72 | 54.91 | 36,056 | +0.18(+0.33%) |
Nov 27, 2023 | 54.70 | 55.02 | 54.60 | 54.74 | 435,437 | +0.08(+0.15%) |
Nov 24, 2023 | 54.80 | 54.91 | 54.65 | 54.66 | 14,815 | -0.27(-0.49%) |
Nov 22, 2023 | 54.80 | 54.97 | 54.70 | 54.92 | 90,328 | +0.43(+0.78%) |
Nov 21, 2023 | 54.43 | 54.75 | 54.43 | 54.50 | 42,615 | -0.21(-0.38%) |
Nov 20, 2023 | 54.49 | 54.87 | 54.49 | 54.71 | 50,904 | +0.21(+0.38%) |
Nov 17, 2023 | 54.54 | 54.64 | 54.40 | 54.50 | 69,257 | -0.07(-0.13%) |
Nov 16, 2023 | 54.74 | 54.75 | 54.38 | 54.57 | 35,050 | -0.04(-0.07%) |
Nov 15, 2023 | 55.02 | 55.02 | 54.54 | 54.61 | 130,870 | -0.21(-0.38%) |
Nov 14, 2023 | 55.04 | 55.04 | 54.62 | 54.82 | 140,504 | +0.61(+1.12%) |
Nov 13, 2023 | 54.08 | 54.46 | 54.08 | 54.21 | 160,927 | +0.04(+0.07%) |
Nov 10, 2023 | 53.97 | 54.29 | 53.92 | 54.17 | 45,104 | +0.40(+0.74%) |
Nov 09, 2023 | 54.00 | 54.08 | 53.57 | 53.77 | 83,673 | -0.08(-0.15%) |
Nov 08, 2023 | 53.97 | 54.00 | 53.71 | 53.85 | 50,032 | +0.11(+0.20%) |
Nov 07, 2023 | 53.85 | 54.04 | 53.69 | 53.74 | 128,630 | +0.15(+0.28%) |
Nov 06, 2023 | 53.81 | 53.82 | 53.45 | 53.59 | 46,329 | +0.06(+0.11%) |
Nov 03, 2023 | 54.05 | 54.05 | 53.50 | 53.54 | 124,204 | -0.03(-0.06%) |
Nov 02, 2023 | 53.55 | 53.68 | 53.48 | 53.56 | 88,863 | +0.36(+0.67%) |