Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.65 | 58.81 | 58.59 | 58.80 | 2,535,019 | +0.38(+0.64%) |
Jan 30, 2024 | 58.49 | 58.51 | 58.29 | 58.43 | 1,939,100 | -0.01(-0.02%) |
Jan 29, 2024 | 58.34 | 58.46 | 58.30 | 58.44 | 1,497,658 | +0.22(+0.37%) |
Jan 26, 2024 | 58.25 | 58.25 | 58.15 | 58.22 | 1,329,150 | -0.08(-0.14%) |
Jan 25, 2024 | 58.24 | 58.31 | 58.19 | 58.30 | 1,383,483 | +0.20(+0.34%) |
Jan 24, 2024 | 58.37 | 58.37 | 58.08 | 58.10 | 2,289,407 | -0.11(-0.19%) |
Jan 23, 2024 | 58.21 | 58.22 | 58.16 | 58.21 | 1,915,993 | -0.08(-0.14%) |
Jan 22, 2024 | 58.29 | 58.34 | 58.25 | 58.29 | 4,344,797 | +0.13(+0.22%) |
Jan 19, 2024 | 58.10 | 58.16 | 58.00 | 58.16 | 4,256,757 | -0.03(-0.05%) |
Jan 18, 2024 | 58.25 | 58.27 | 58.15 | 58.19 | 2,081,361 | -0.05(-0.08%) |
Jan 17, 2024 | 58.27 | 58.34 | 58.17 | 58.24 | 2,268,948 | -0.21(-0.36%) |
Jan 16, 2024 | 58.60 | 58.65 | 58.37 | 58.45 | 2,967,143 | -0.29(-0.49%) |
Jan 12, 2024 | 58.74 | 58.85 | 58.66 | 58.73 | 2,430,303 | +0.15(+0.25%) |
Jan 11, 2024 | 58.40 | 58.61 | 58.36 | 58.59 | 2,295,247 | +0.28(+0.47%) |
Jan 10, 2024 | 58.45 | 58.47 | 58.30 | 58.31 | 2,796,027 | -0.06(-0.10%) |
Jan 09, 2024 | 58.32 | 58.41 | 58.32 | 58.37 | 2,950,734 | +0.02(+0.03%) |
Jan 08, 2024 | 58.27 | 58.50 | 58.24 | 58.35 | 3,084,068 | +0.13(+0.22%) |
Jan 05, 2024 | 58.20 | 58.50 | 58.16 | 58.22 | 2,681,968 | -0.13(-0.22%) |
Jan 04, 2024 | 58.34 | 58.40 | 58.30 | 58.35 | 2,138,283 | -0.23(-0.39%) |
Jan 03, 2024 | 58.32 | 58.59 | 58.28 | 58.58 | 3,876,392 | +0.12(+0.20%) |
Jan 02, 2024 | 58.45 | 58.53 | 58.44 | 58.46 | 2,823,115 | -0.19(-0.32%) |
Dec 29, 2023 | 58.60 | 58.73 | 58.59 | 58.65 | 2,268,026 | -0.05(-0.08%) |
Dec 28, 2023 | 58.75 | 58.81 | 58.66 | 58.69 | 1,972,390 | -0.14(-0.24%) |
Dec 27, 2023 | 58.67 | 58.84 | 58.65 | 58.83 | 2,029,296 | +0.30(+0.51%) |
Dec 26, 2023 | 58.50 | 58.58 | 58.49 | 58.54 | 2,064,012 | +0.00(+0.00%) |
Dec 22, 2023 | 58.63 | 58.63 | 58.47 | 58.54 | 2,075,809 | -0.01(-0.02%) |
Dec 21, 2023 | 58.69 | 58.72 | 58.49 | 58.55 | 2,886,520 | -0.01(-0.02%) |
Dec 20, 2023 | 58.47 | 58.59 | 58.39 | 58.56 | 2,759,764 | +0.21(+0.35%) |
Dec 19, 2023 | 58.34 | 58.42 | 58.32 | 58.35 | 2,736,243 | +0.06(+0.10%) |
Dec 18, 2023 | 58.33 | 58.33 | 58.25 | 58.29 | 1,977,574 | -0.08(-0.14%) |
Dec 15, 2023 | 58.35 | 58.45 | 58.32 | 58.37 | 2,348,256 | -0.06(-0.10%) |
Dec 14, 2023 | 58.34 | 58.54 | 58.33 | 58.43 | 2,545,756 | +0.30(+0.51%) |
Dec 13, 2023 | 57.58 | 58.18 | 57.54 | 58.13 | 3,413,802 | +0.66(+1.15%) |
Dec 12, 2023 | 57.39 | 57.49 | 57.34 | 57.47 | 2,409,028 | +0.10(+0.17%) |
Dec 11, 2023 | 57.29 | 57.40 | 57.22 | 57.38 | 2,459,221 | +0.00(+0.00%) |
Dec 08, 2023 | 57.42 | 57.47 | 57.30 | 57.38 | 4,055,079 | -0.30(-0.51%) |
Dec 07, 2023 | 57.65 | 57.78 | 57.63 | 57.67 | 5,024,366 | -0.04(-0.07%) |
Dec 06, 2023 | 57.67 | 57.74 | 57.60 | 57.71 | 2,494,676 | +0.12(+0.21%) |
Dec 05, 2023 | 57.47 | 57.64 | 57.45 | 57.59 | 3,615,732 | +0.26(+0.45%) |
Dec 04, 2023 | 57.36 | 57.45 | 57.25 | 57.34 | 8,445,178 | -0.19(-0.33%) |
Dec 01, 2023 | 57.14 | 57.56 | 57.12 | 57.52 | 4,221,093 | +0.38(+0.67%) |
Nov 30, 2023 | 57.17 | 57.18 | 57.05 | 57.14 | 2,645,887 | -0.16(-0.27%) |
Nov 29, 2023 | 57.26 | 57.38 | 57.20 | 57.30 | 2,224,683 | +0.22(+0.38%) |
Nov 28, 2023 | 56.83 | 57.11 | 56.80 | 57.08 | 2,893,317 | +0.24(+0.42%) |
Nov 27, 2023 | 56.70 | 56.86 | 56.66 | 56.85 | 2,341,473 | +0.28(+0.49%) |
Nov 24, 2023 | 56.59 | 56.63 | 56.56 | 56.57 | 833,001 | -0.19(-0.33%) |
Nov 22, 2023 | 56.83 | 56.86 | 56.66 | 56.76 | 1,911,623 | -0.03(-0.05%) |
Nov 21, 2023 | 56.79 | 56.85 | 56.70 | 56.79 | 3,620,947 | +0.09(+0.16%) |
Nov 20, 2023 | 56.61 | 56.74 | 56.58 | 56.70 | 2,244,509 | +0.04(+0.07%) |
Nov 17, 2023 | 56.69 | 56.71 | 56.59 | 56.66 | 2,291,968 | -0.03(-0.05%) |
Nov 16, 2023 | 56.63 | 56.74 | 56.61 | 56.69 | 5,746,477 | +0.30(+0.54%) |
Nov 15, 2023 | 56.49 | 56.50 | 56.34 | 56.38 | 2,208,639 | -0.30(-0.52%) |
Nov 14, 2023 | 56.65 | 56.73 | 56.58 | 56.68 | 3,845,069 | +0.62(+1.10%) |
Nov 13, 2023 | 55.92 | 56.08 | 55.87 | 56.06 | 2,850,853 | +0.01(+0.02%) |
Nov 10, 2023 | 56.20 | 56.21 | 56.02 | 56.05 | 1,999,964 | +0.01(+0.02%) |
Nov 09, 2023 | 56.36 | 56.36 | 56.03 | 56.04 | 3,341,208 | -0.36(-0.64%) |
Nov 08, 2023 | 56.30 | 56.44 | 56.29 | 56.40 | 2,324,375 | +0.10(+0.17%) |
Nov 07, 2023 | 56.22 | 56.39 | 56.21 | 56.31 | 2,072,971 | +0.19(+0.33%) |
Nov 06, 2023 | 56.21 | 56.22 | 56.08 | 56.12 | 2,725,608 | -0.25(-0.44%) |
Nov 03, 2023 | 56.49 | 56.58 | 56.31 | 56.36 | 3,560,051 | +0.36(+0.65%) |
Nov 02, 2023 | 56.11 | 56.15 | 55.95 | 56.00 | 3,138,355 | +0.16(+0.28%) |