Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 55.79 | 56.02 | 55.21 | 55.21 | 152,519 | -0.59(-1.06%) |
Jan 30, 2024 | 55.50 | 55.92 | 55.38 | 55.80 | 149,821 | +0.23(+0.41%) |
Jan 29, 2024 | 55.33 | 55.64 | 55.22 | 55.57 | 72,571 | +0.18(+0.32%) |
Jan 26, 2024 | 55.39 | 55.61 | 55.30 | 55.40 | 48,148 | +0.04(+0.07%) |
Jan 25, 2024 | 54.97 | 55.36 | 54.86 | 55.36 | 77,165 | +0.79(+1.45%) |
Jan 24, 2024 | 55.03 | 55.16 | 54.55 | 54.56 | 229,574 | -0.35(-0.63%) |
Jan 23, 2024 | 54.76 | 54.97 | 54.67 | 54.91 | 86,442 | +0.22(+0.40%) |
Jan 22, 2024 | 54.67 | 54.96 | 54.57 | 54.69 | 98,001 | +0.04(+0.07%) |
Jan 19, 2024 | 54.44 | 54.80 | 54.13 | 54.65 | 70,486 | +0.29(+0.53%) |
Jan 18, 2024 | 54.55 | 54.55 | 54.04 | 54.37 | 155,360 | -0.15(-0.27%) |
Jan 17, 2024 | 54.63 | 55.06 | 54.38 | 54.52 | 86,229 | -0.47(-0.86%) |
Jan 16, 2024 | 55.28 | 55.34 | 54.86 | 54.99 | 179,320 | -0.53(-0.96%) |
Jan 12, 2024 | 55.74 | 55.94 | 55.41 | 55.52 | 144,601 | +0.05(+0.09%) |
Jan 11, 2024 | 55.84 | 55.88 | 55.23 | 55.48 | 164,573 | -0.42(-0.75%) |
Jan 10, 2024 | 56.08 | 56.12 | 55.79 | 55.89 | 181,324 | -0.22(-0.39%) |
Jan 09, 2024 | 56.18 | 56.28 | 56.06 | 56.11 | 114,249 | -0.24(-0.42%) |
Jan 08, 2024 | 55.91 | 56.39 | 55.79 | 56.35 | 99,816 | +0.27(+0.48%) |
Jan 05, 2024 | 55.71 | 56.34 | 55.71 | 56.08 | 88,261 | +0.29(+0.51%) |
Jan 04, 2024 | 55.92 | 56.22 | 55.79 | 55.80 | 109,358 | +0.00(+0.00%) |
Jan 03, 2024 | 56.07 | 56.20 | 55.77 | 55.80 | 235,765 | -0.38(-0.67%) |
Jan 02, 2024 | 55.89 | 56.24 | 55.89 | 56.17 | 245,982 | +0.24(+0.42%) |
Dec 29, 2023 | 55.97 | 56.00 | 55.91 | 55.93 | 222,340 | -0.04(-0.07%) |
Dec 28, 2023 | 55.89 | 56.01 | 55.84 | 55.97 | 417,932 | +0.04(+0.07%) |
Dec 27, 2023 | 55.90 | 56.02 | 55.89 | 55.93 | 136,713 | -0.01(-0.02%) |
Dec 26, 2023 | 55.85 | 55.98 | 55.85 | 55.94 | 172,464 | +0.13(+0.23%) |
Dec 22, 2023 | 55.80 | 55.91 | 55.80 | 55.82 | 206,933 | +0.00(+0.00%) |
Dec 21, 2023 | 55.72 | 55.85 | 55.66 | 55.82 | 156,312 | +0.18(+0.32%) |
Dec 20, 2023 | 55.81 | 55.91 | 55.64 | 55.64 | 172,333 | -0.25(-0.44%) |
Dec 19, 2023 | 55.80 | 55.90 | 55.80 | 55.88 | 127,586 | +0.10(+0.18%) |
Dec 18, 2023 | 55.83 | 55.87 | 55.79 | 55.79 | 188,866 | +0.06(+0.10%) |
Dec 15, 2023 | 55.85 | 55.93 | 55.73 | 55.73 | 130,454 | -0.16(-0.28%) |
Dec 14, 2023 | 55.85 | 56.04 | 55.85 | 55.89 | 116,088 | +0.15(+0.26%) |
Dec 13, 2023 | 55.38 | 55.77 | 55.38 | 55.74 | 92,998 | +0.34(+0.62%) |
Dec 12, 2023 | 55.44 | 55.45 | 55.38 | 55.40 | 141,423 | -0.08(-0.14%) |
Dec 11, 2023 | 55.35 | 55.47 | 55.32 | 55.47 | 77,718 | +0.12(+0.21%) |
Dec 08, 2023 | 55.32 | 55.40 | 55.31 | 55.36 | 87,715 | +0.04(+0.07%) |
Dec 07, 2023 | 55.28 | 55.38 | 55.28 | 55.32 | 202,793 | +0.04(+0.07%) |
Dec 06, 2023 | 55.23 | 55.37 | 55.23 | 55.28 | 91,418 | +0.05(+0.09%) |
Dec 05, 2023 | 55.29 | 55.33 | 55.22 | 55.23 | 79,889 | -0.11(-0.19%) |
Dec 04, 2023 | 55.27 | 55.40 | 55.26 | 55.34 | 78,977 | +0.07(+0.12%) |
Dec 01, 2023 | 55.07 | 55.30 | 55.07 | 55.27 | 78,657 | +0.16(+0.28%) |
Nov 30, 2023 | 55.00 | 55.13 | 55.00 | 55.11 | 71,563 | +0.13(+0.23%) |
Nov 29, 2023 | 54.98 | 55.07 | 54.97 | 54.98 | 124,415 | +0.02(+0.04%) |
Nov 28, 2023 | 54.92 | 55.03 | 54.92 | 54.96 | 110,989 | +0.03(+0.05%) |
Nov 27, 2023 | 54.92 | 54.96 | 54.90 | 54.93 | 76,786 | -0.02(-0.04%) |
Nov 24, 2023 | 54.87 | 54.98 | 54.87 | 54.95 | 58,987 | +0.11(+0.20%) |
Nov 22, 2023 | 54.82 | 54.92 | 54.80 | 54.85 | 186,186 | +0.02(+0.04%) |
Nov 21, 2023 | 54.80 | 54.86 | 54.77 | 54.83 | 133,633 | +0.00(+0.00%) |
Nov 20, 2023 | 54.77 | 54.88 | 54.76 | 54.83 | 56,534 | +0.00(+0.00%) |
Nov 17, 2023 | 54.79 | 54.86 | 54.76 | 54.83 | 122,147 | +0.12(+0.22%) |
Nov 16, 2023 | 54.75 | 54.83 | 54.69 | 54.71 | 77,587 | -0.06(-0.11%) |
Nov 15, 2023 | 54.65 | 54.83 | 54.65 | 54.77 | 90,039 | +0.10(+0.18%) |
Nov 14, 2023 | 54.42 | 54.72 | 54.42 | 54.67 | 183,701 | +0.33(+0.61%) |
Nov 13, 2023 | 54.30 | 54.39 | 54.29 | 54.34 | 134,574 | -0.03(-0.05%) |
Nov 10, 2023 | 54.28 | 54.38 | 54.26 | 54.37 | 110,933 | +0.11(+0.20%) |
Nov 09, 2023 | 54.38 | 54.41 | 54.25 | 54.26 | 100,302 | -0.11(-0.20%) |
Nov 08, 2023 | 54.41 | 54.41 | 54.31 | 54.37 | 99,813 | -0.08(-0.14%) |
Nov 07, 2023 | 54.43 | 54.48 | 54.40 | 54.44 | 52,306 | -0.06(-0.11%) |
Nov 06, 2023 | 54.54 | 54.63 | 54.47 | 54.50 | 49,816 | -0.06(-0.11%) |
Nov 03, 2023 | 54.52 | 54.66 | 54.52 | 54.56 | 201,641 | +0.14(+0.25%) |
Nov 02, 2023 | 54.15 | 54.49 | 54.15 | 54.42 | 105,937 | +0.26(+0.49%) |