Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 59.57 | 60.02 | 58.71 | 59.23 | 13,991,472 | +0.11(+0.18%) |
Jan 30, 2024 | 58.88 | 59.54 | 58.45 | 59.12 | 3,823,593 | +0.10(+0.17%) |
Jan 29, 2024 | 58.89 | 59.48 | 58.66 | 59.03 | 4,850,331 | +0.27(+0.45%) |
Jan 26, 2024 | 58.27 | 58.97 | 58.27 | 58.76 | 4,082,282 | +0.49(+0.85%) |
Jan 25, 2024 | 58.37 | 58.63 | 57.11 | 58.26 | 6,538,769 | +0.66(+1.15%) |
Jan 24, 2024 | 58.89 | 59.12 | 57.51 | 57.60 | 6,157,772 | -0.96(-1.64%) |
Jan 23, 2024 | 58.38 | 58.72 | 58.13 | 58.56 | 4,723,287 | +0.26(+0.44%) |
Jan 22, 2024 | 58.95 | 59.30 | 58.03 | 58.30 | 3,900,140 | -0.54(-0.92%) |
Jan 19, 2024 | 59.04 | 59.27 | 58.55 | 58.85 | 3,620,858 | -0.17(-0.29%) |
Jan 18, 2024 | 59.09 | 59.35 | 58.66 | 59.02 | 4,495,609 | -0.44(-0.73%) |
Jan 17, 2024 | 59.77 | 60.35 | 59.05 | 59.45 | 4,062,821 | -0.81(-1.35%) |
Jan 16, 2024 | 60.50 | 60.69 | 59.98 | 60.26 | 4,401,204 | -0.40(-0.65%) |
Jan 12, 2024 | 60.70 | 61.00 | 60.41 | 60.66 | 2,783,251 | +0.31(+0.51%) |
Jan 11, 2024 | 61.57 | 61.68 | 60.29 | 60.35 | 3,866,999 | -1.70(-2.74%) |
Jan 10, 2024 | 62.54 | 62.55 | 61.79 | 62.05 | 3,377,123 | -0.54(-0.87%) |
Jan 09, 2024 | 62.80 | 62.80 | 62.27 | 62.60 | 3,548,546 | -0.31(-0.49%) |
Jan 08, 2024 | 62.97 | 63.02 | 62.53 | 62.90 | 3,779,090 | -0.15(-0.24%) |
Jan 05, 2024 | 62.85 | 63.28 | 62.40 | 63.05 | 3,568,955 | +0.00(+0.00%) |
Jan 04, 2024 | 62.94 | 63.56 | 62.55 | 63.05 | 3,162,906 | +0.15(+0.24%) |
Jan 03, 2024 | 63.06 | 63.25 | 62.45 | 62.90 | 4,587,383 | +0.11(+0.17%) |
Jan 02, 2024 | 61.17 | 62.82 | 61.05 | 62.80 | 4,729,424 | +1.54(+2.52%) |
Dec 29, 2023 | 61.03 | 61.29 | 60.77 | 61.25 | 2,843,523 | +0.02(+0.03%) |
Dec 28, 2023 | 60.87 | 61.36 | 60.76 | 61.23 | 2,447,945 | +0.35(+0.57%) |
Dec 27, 2023 | 61.07 | 61.14 | 60.72 | 60.89 | 2,897,335 | -0.19(-0.31%) |
Dec 26, 2023 | 60.81 | 61.33 | 60.80 | 61.07 | 2,188,862 | +0.19(+0.31%) |
Dec 22, 2023 | 60.81 | 61.25 | 60.64 | 60.89 | 2,476,198 | +0.52(+0.86%) |
Dec 21, 2023 | 60.15 | 60.71 | 59.85 | 60.37 | 2,862,122 | +0.22(+0.36%) |
Dec 20, 2023 | 61.03 | 61.27 | 60.15 | 60.15 | 4,346,586 | -0.79(-1.30%) |
Dec 19, 2023 | 61.39 | 61.42 | 60.42 | 60.95 | 6,521,761 | -0.23(-0.37%) |
Dec 18, 2023 | 60.70 | 61.39 | 60.40 | 61.17 | 6,759,916 | +0.76(+1.25%) |
Dec 15, 2023 | 61.14 | 61.18 | 60.01 | 60.42 | 10,994,317 | -0.97(-1.58%) |
Dec 14, 2023 | 62.51 | 62.66 | 61.22 | 61.39 | 8,128,824 | -0.75(-1.20%) |
Dec 13, 2023 | 60.08 | 62.13 | 59.67 | 62.13 | 6,899,673 | +2.13(+3.55%) |
Dec 12, 2023 | 60.62 | 60.62 | 59.80 | 60.00 | 3,353,278 | -0.38(-0.63%) |
Dec 11, 2023 | 59.81 | 60.45 | 59.37 | 60.39 | 4,415,988 | +0.63(+1.05%) |
Dec 08, 2023 | 60.25 | 60.43 | 59.28 | 59.76 | 4,427,400 | -0.63(-1.04%) |
Dec 07, 2023 | 60.86 | 61.10 | 60.30 | 60.39 | 3,821,789 | -0.41(-0.68%) |
Dec 06, 2023 | 60.08 | 60.82 | 59.85 | 60.80 | 3,852,278 | +0.92(+1.54%) |
Dec 05, 2023 | 60.46 | 60.54 | 59.71 | 59.88 | 3,170,307 | -0.43(-0.72%) |
Dec 04, 2023 | 59.90 | 60.62 | 59.69 | 60.31 | 3,676,361 | +0.04(+0.07%) |
Dec 01, 2023 | 59.79 | 60.32 | 59.38 | 60.27 | 2,974,812 | +0.58(+0.97%) |
Nov 30, 2023 | 59.01 | 59.78 | 58.81 | 59.69 | 4,889,473 | +0.82(+1.40%) |
Nov 29, 2023 | 59.89 | 59.99 | 58.67 | 58.87 | 4,397,122 | -0.95(-1.59%) |
Nov 28, 2023 | 59.45 | 60.28 | 59.19 | 59.82 | 3,737,761 | +0.51(+0.86%) |
Nov 27, 2023 | 59.44 | 59.61 | 58.74 | 59.31 | 2,889,103 | -0.07(-0.12%) |
Nov 24, 2023 | 59.43 | 59.45 | 58.91 | 59.38 | 1,383,863 | +0.09(+0.15%) |
Nov 22, 2023 | 59.08 | 59.33 | 58.64 | 59.29 | 4,138,569 | +0.40(+0.68%) |
Nov 21, 2023 | 59.10 | 59.16 | 58.45 | 58.89 | 4,218,916 | -0.04(-0.07%) |
Nov 20, 2023 | 59.09 | 59.11 | 58.16 | 58.93 | 6,433,667 | -0.49(-0.83%) |
Nov 17, 2023 | 59.86 | 59.86 | 59.20 | 59.42 | 4,411,252 | -0.14(-0.23%) |
Nov 16, 2023 | 59.56 | 59.82 | 59.11 | 59.55 | 4,046,845 | +0.60(+1.02%) |
Nov 15, 2023 | 59.05 | 59.61 | 58.74 | 58.95 | 3,505,707 | -0.21(-0.35%) |
Nov 14, 2023 | 57.99 | 59.36 | 57.94 | 59.16 | 4,331,848 | +1.99(+3.48%) |
Nov 13, 2023 | 57.89 | 58.19 | 57.02 | 57.17 | 3,017,537 | -0.91(-1.57%) |
Nov 10, 2023 | 57.83 | 58.14 | 57.52 | 58.08 | 2,968,170 | +0.49(+0.85%) |
Nov 09, 2023 | 57.91 | 58.27 | 57.41 | 57.59 | 3,946,281 | -0.37(-0.64%) |
Nov 08, 2023 | 58.46 | 58.56 | 57.40 | 57.96 | 4,029,447 | -0.74(-1.25%) |
Nov 07, 2023 | 59.56 | 59.56 | 58.57 | 58.70 | 3,582,960 | -0.72(-1.21%) |
Nov 06, 2023 | 59.93 | 60.07 | 59.33 | 59.42 | 3,200,149 | -0.46(-0.77%) |
Nov 03, 2023 | 60.76 | 60.85 | 59.86 | 59.88 | 3,996,154 | -0.04(-0.07%) |
Nov 02, 2023 | 59.37 | 60.41 | 59.25 | 59.92 | 4,037,622 | +0.52(+0.88%) |