Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.75 | 54.50 | 52.73 | 52.79 | 1,721,039 | -1.11(-2.06%) |
Jan 30, 2024 | 54.37 | 54.49 | 53.82 | 53.90 | 548,601 | -0.64(-1.17%) |
Jan 29, 2024 | 53.45 | 54.58 | 53.45 | 54.54 | 737,508 | +0.79(+1.47%) |
Jan 26, 2024 | 54.18 | 54.43 | 53.54 | 53.75 | 745,215 | +0.01(+0.02%) |
Jan 25, 2024 | 54.43 | 54.51 | 53.24 | 53.74 | 979,959 | -0.25(-0.46%) |
Jan 24, 2024 | 55.04 | 55.84 | 53.82 | 53.99 | 1,223,739 | -0.60(-1.10%) |
Jan 23, 2024 | 56.38 | 56.38 | 54.30 | 54.59 | 982,750 | -1.44(-2.57%) |
Jan 22, 2024 | 57.08 | 57.46 | 55.87 | 56.03 | 1,627,876 | -0.49(-0.87%) |
Jan 19, 2024 | 55.94 | 56.70 | 55.42 | 56.52 | 1,787,498 | +0.81(+1.45%) |
Jan 18, 2024 | 55.26 | 55.87 | 54.69 | 55.71 | 1,823,691 | +0.79(+1.44%) |
Jan 17, 2024 | 54.93 | 55.57 | 54.40 | 54.92 | 1,421,073 | -0.44(-0.79%) |
Jan 16, 2024 | 55.82 | 56.61 | 54.78 | 55.36 | 1,187,261 | -0.86(-1.53%) |
Jan 12, 2024 | 56.55 | 57.38 | 56.06 | 56.22 | 1,208,963 | +0.05(+0.09%) |
Jan 11, 2024 | 55.00 | 57.37 | 54.18 | 56.17 | 3,829,949 | +1.77(+3.25%) |
Jan 10, 2024 | 54.02 | 54.44 | 53.47 | 54.40 | 893,200 | +0.56(+1.04%) |
Jan 09, 2024 | 53.31 | 54.72 | 53.26 | 53.84 | 1,006,606 | +0.22(+0.41%) |
Jan 08, 2024 | 53.13 | 53.86 | 52.69 | 53.62 | 1,522,668 | +0.66(+1.25%) |
Jan 05, 2024 | 52.69 | 53.53 | 52.48 | 52.96 | 1,272,925 | +0.02(+0.04%) |
Jan 04, 2024 | 51.69 | 53.24 | 51.60 | 52.94 | 1,951,904 | +1.01(+1.94%) |
Jan 03, 2024 | 52.38 | 52.81 | 51.51 | 51.93 | 1,096,152 | -1.23(-2.31%) |
Jan 02, 2024 | 53.04 | 53.90 | 52.89 | 53.16 | 801,195 | -0.13(-0.24%) |
Dec 29, 2023 | 53.69 | 54.05 | 53.27 | 53.29 | 634,432 | -0.73(-1.35%) |
Dec 28, 2023 | 52.95 | 54.25 | 52.95 | 54.02 | 882,693 | +0.86(+1.62%) |
Dec 27, 2023 | 54.10 | 54.23 | 52.95 | 53.16 | 1,681,291 | -0.93(-1.72%) |
Dec 26, 2023 | 53.74 | 54.25 | 53.44 | 54.09 | 448,093 | +0.42(+0.78%) |
Dec 22, 2023 | 54.20 | 54.81 | 53.10 | 53.67 | 630,356 | -0.29(-0.54%) |
Dec 21, 2023 | 52.23 | 54.02 | 51.95 | 53.96 | 1,197,016 | +2.09(+4.03%) |
Dec 20, 2023 | 52.70 | 53.30 | 51.83 | 51.87 | 1,246,001 | +0.08(+0.15%) |
Dec 19, 2023 | 50.73 | 52.19 | 50.73 | 51.79 | 1,375,968 | +1.16(+2.29%) |
Dec 18, 2023 | 49.67 | 50.98 | 49.14 | 50.63 | 1,593,697 | +1.09(+2.20%) |
Dec 15, 2023 | 50.89 | 51.06 | 49.43 | 49.54 | 2,769,881 | -1.58(-3.09%) |
Dec 14, 2023 | 50.34 | 52.07 | 50.24 | 51.12 | 1,426,886 | +1.71(+3.46%) |
Dec 13, 2023 | 47.90 | 49.62 | 47.19 | 49.41 | 1,093,653 | +1.54(+3.22%) |
Dec 12, 2023 | 47.10 | 48.23 | 46.75 | 47.87 | 1,029,745 | +0.80(+1.70%) |
Dec 11, 2023 | 46.26 | 47.65 | 46.26 | 47.07 | 1,679,796 | +0.56(+1.20%) |
Dec 08, 2023 | 45.40 | 46.63 | 45.21 | 46.51 | 2,123,547 | +1.18(+2.60%) |
Dec 07, 2023 | 44.57 | 45.40 | 44.02 | 45.33 | 1,374,300 | +0.87(+1.96%) |
Dec 06, 2023 | 45.57 | 45.66 | 44.40 | 44.46 | 1,024,250 | -0.88(-1.94%) |
Dec 05, 2023 | 46.10 | 46.38 | 45.12 | 45.34 | 1,280,276 | -0.97(-2.09%) |
Dec 04, 2023 | 45.63 | 46.75 | 45.60 | 46.31 | 1,211,597 | +0.30(+0.65%) |
Dec 01, 2023 | 44.74 | 46.01 | 44.41 | 46.01 | 1,131,607 | +1.09(+2.43%) |
Nov 30, 2023 | 44.74 | 45.25 | 44.24 | 44.92 | 891,465 | +0.09(+0.20%) |
Nov 29, 2023 | 45.02 | 45.80 | 44.76 | 44.83 | 1,021,786 | -0.06(-0.13%) |
Nov 28, 2023 | 46.10 | 46.10 | 44.88 | 44.89 | 907,275 | -1.18(-2.56%) |
Nov 27, 2023 | 45.99 | 46.24 | 45.62 | 46.07 | 906,134 | -0.25(-0.54%) |
Nov 24, 2023 | 45.90 | 46.34 | 45.64 | 46.32 | 329,113 | +0.34(+0.74%) |
Nov 22, 2023 | 46.45 | 46.65 | 45.81 | 45.98 | 766,097 | +0.07(+0.15%) |
Nov 21, 2023 | 45.46 | 45.97 | 45.38 | 45.91 | 880,865 | +0.53(+1.17%) |
Nov 20, 2023 | 45.49 | 45.69 | 45.27 | 45.38 | 836,866 | -0.19(-0.42%) |
Nov 17, 2023 | 46.64 | 46.70 | 45.25 | 45.57 | 905,666 | -0.64(-1.38%) |
Nov 16, 2023 | 45.77 | 46.44 | 45.17 | 46.21 | 1,222,076 | +0.40(+0.87%) |
Nov 15, 2023 | 45.98 | 46.81 | 45.63 | 45.81 | 1,427,864 | -0.25(-0.54%) |
Nov 14, 2023 | 44.77 | 46.53 | 44.70 | 46.06 | 2,001,306 | +2.27(+5.18%) |
Nov 13, 2023 | 44.22 | 44.62 | 43.68 | 43.79 | 1,429,550 | -0.37(-0.84%) |
Nov 10, 2023 | 44.16 | 44.24 | 43.39 | 44.16 | 1,153,848 | +0.27(+0.62%) |
Nov 09, 2023 | 45.84 | 45.84 | 43.38 | 43.89 | 1,733,747 | -1.98(-4.32%) |
Nov 08, 2023 | 45.34 | 47.53 | 44.01 | 45.87 | 2,676,286 | -0.32(-0.69%) |
Nov 07, 2023 | 46.57 | 46.84 | 46.07 | 46.19 | 1,286,605 | -0.32(-0.69%) |
Nov 06, 2023 | 46.91 | 47.30 | 46.27 | 46.51 | 1,482,594 | -0.48(-1.02%) |
Nov 03, 2023 | 47.04 | 47.44 | 46.47 | 46.99 | 1,136,984 | +0.70(+1.51%) |
Nov 02, 2023 | 46.62 | 46.98 | 45.87 | 46.29 | 824,923 | +0.30(+0.65%) |