Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.82 | 53.88 | 52.91 | 52.93 | 5,540,797 | -0.86(-1.60%) |
Jan 30, 2024 | 52.93 | 53.86 | 52.83 | 53.79 | 4,699,370 | +0.40(+0.74%) |
Jan 29, 2024 | 53.50 | 53.55 | 52.75 | 53.40 | 3,788,311 | +0.01(+0.02%) |
Jan 26, 2024 | 54.32 | 54.61 | 53.09 | 53.39 | 5,306,875 | -0.87(-1.60%) |
Jan 25, 2024 | 54.08 | 54.44 | 53.10 | 54.26 | 7,329,685 | +1.83(+3.48%) |
Jan 24, 2024 | 53.05 | 53.46 | 52.37 | 52.43 | 5,834,749 | -0.81(-1.52%) |
Jan 23, 2024 | 53.33 | 53.78 | 53.08 | 53.24 | 4,770,856 | +0.35(+0.65%) |
Jan 22, 2024 | 52.06 | 52.95 | 51.90 | 52.89 | 5,686,195 | +0.74(+1.42%) |
Jan 19, 2024 | 52.03 | 52.34 | 51.47 | 52.15 | 4,224,003 | +0.21(+0.40%) |
Jan 18, 2024 | 51.93 | 52.07 | 51.45 | 51.95 | 4,283,316 | +0.13(+0.25%) |
Jan 17, 2024 | 51.68 | 51.97 | 51.39 | 51.82 | 3,512,684 | -0.62(-1.19%) |
Jan 16, 2024 | 52.71 | 52.73 | 51.62 | 52.44 | 6,037,332 | -0.27(-0.51%) |
Jan 12, 2024 | 53.35 | 53.49 | 52.36 | 52.71 | 3,719,845 | -0.27(-0.50%) |
Jan 11, 2024 | 52.58 | 53.00 | 52.08 | 52.97 | 4,553,722 | +0.26(+0.49%) |
Jan 10, 2024 | 52.98 | 53.26 | 52.39 | 52.72 | 4,112,751 | -0.55(-1.04%) |
Jan 09, 2024 | 53.91 | 53.91 | 53.11 | 53.27 | 4,340,397 | -1.13(-2.07%) |
Jan 08, 2024 | 54.00 | 54.45 | 53.71 | 54.39 | 4,247,485 | +0.26(+0.47%) |
Jan 05, 2024 | 53.36 | 54.35 | 53.31 | 54.14 | 3,844,323 | +0.62(+1.16%) |
Jan 04, 2024 | 53.92 | 54.31 | 53.37 | 53.52 | 4,637,258 | -0.43(-0.81%) |
Jan 03, 2024 | 54.17 | 54.39 | 53.28 | 53.95 | 4,171,431 | -0.69(-1.27%) |
Jan 02, 2024 | 54.06 | 54.99 | 53.91 | 54.64 | 3,577,590 | +0.48(+0.89%) |
Dec 29, 2023 | 54.41 | 54.57 | 54.00 | 54.16 | 2,300,103 | -0.39(-0.71%) |
Dec 28, 2023 | 54.90 | 55.01 | 54.47 | 54.54 | 2,199,920 | -0.47(-0.86%) |
Dec 27, 2023 | 55.00 | 55.16 | 54.78 | 55.02 | 2,566,829 | +0.00(+0.00%) |
Dec 26, 2023 | 54.52 | 55.20 | 54.43 | 55.02 | 2,294,726 | +0.58(+1.07%) |
Dec 22, 2023 | 54.40 | 54.97 | 54.17 | 54.43 | 2,371,496 | +0.15(+0.27%) |
Dec 21, 2023 | 54.33 | 54.51 | 53.80 | 54.29 | 2,687,816 | +0.39(+0.71%) |
Dec 20, 2023 | 54.10 | 54.66 | 53.89 | 53.90 | 4,803,481 | -0.34(-0.62%) |
Dec 19, 2023 | 53.79 | 54.34 | 53.72 | 54.24 | 3,744,449 | +0.66(+1.24%) |
Dec 18, 2023 | 54.07 | 54.15 | 53.33 | 53.58 | 3,259,669 | +0.01(+0.02%) |
Dec 15, 2023 | 52.89 | 53.70 | 52.46 | 53.57 | 10,039,601 | +0.01(+0.02%) |
Dec 14, 2023 | 52.22 | 53.77 | 52.09 | 53.56 | 7,991,807 | +1.88(+3.63%) |
Dec 13, 2023 | 49.92 | 51.75 | 49.83 | 51.68 | 4,833,483 | +1.49(+2.97%) |
Dec 12, 2023 | 50.64 | 50.72 | 49.96 | 50.19 | 4,404,438 | -0.45(-0.90%) |
Dec 11, 2023 | 50.24 | 50.88 | 50.13 | 50.64 | 3,627,480 | +0.36(+0.71%) |
Dec 08, 2023 | 50.41 | 51.14 | 50.27 | 50.29 | 3,710,272 | -0.15(-0.29%) |
Dec 07, 2023 | 50.47 | 50.63 | 49.99 | 50.43 | 2,858,410 | +0.18(+0.35%) |
Dec 06, 2023 | 50.80 | 51.09 | 50.14 | 50.26 | 3,649,060 | -0.25(-0.49%) |
Dec 05, 2023 | 51.10 | 51.21 | 50.34 | 50.50 | 4,750,312 | -0.95(-1.84%) |
Dec 04, 2023 | 51.62 | 52.11 | 51.32 | 51.45 | 6,434,749 | -0.20(-0.38%) |
Dec 01, 2023 | 51.16 | 51.97 | 50.93 | 51.65 | 4,327,850 | +0.54(+1.06%) |
Nov 30, 2023 | 50.86 | 51.23 | 50.59 | 51.11 | 4,706,993 | +0.41(+0.82%) |
Nov 29, 2023 | 50.36 | 51.32 | 50.34 | 50.69 | 3,595,732 | +0.34(+0.67%) |
Nov 28, 2023 | 49.88 | 50.63 | 49.29 | 50.36 | 6,536,002 | +0.56(+1.12%) |
Nov 27, 2023 | 50.07 | 50.27 | 49.70 | 49.80 | 3,998,730 | -0.54(-1.06%) |
Nov 24, 2023 | 50.23 | 50.60 | 50.12 | 50.34 | 1,724,238 | +0.26(+0.53%) |
Nov 22, 2023 | 50.41 | 50.44 | 49.78 | 50.07 | 3,222,995 | -0.32(-0.64%) |
Nov 21, 2023 | 50.36 | 50.51 | 50.13 | 50.39 | 2,916,005 | +0.05(+0.10%) |
Nov 20, 2023 | 50.34 | 50.55 | 50.03 | 50.35 | 3,860,962 | -0.02(-0.04%) |
Nov 17, 2023 | 50.54 | 50.54 | 49.93 | 50.37 | 3,393,764 | +0.25(+0.51%) |
Nov 16, 2023 | 50.14 | 50.32 | 49.56 | 50.11 | 5,167,442 | -0.09(-0.17%) |
Nov 15, 2023 | 49.87 | 50.56 | 49.56 | 50.20 | 5,165,827 | +0.47(+0.94%) |
Nov 14, 2023 | 48.71 | 50.16 | 48.68 | 49.73 | 4,977,353 | +1.76(+3.68%) |
Nov 13, 2023 | 47.86 | 48.24 | 47.64 | 47.97 | 3,244,742 | -0.23(-0.49%) |
Nov 10, 2023 | 47.29 | 48.40 | 47.26 | 48.20 | 3,926,598 | +1.09(+2.32%) |
Nov 09, 2023 | 47.49 | 47.52 | 46.99 | 47.11 | 3,429,292 | +0.06(+0.12%) |
Nov 08, 2023 | 47.29 | 47.36 | 46.55 | 47.05 | 4,242,928 | -0.22(-0.47%) |
Nov 07, 2023 | 47.45 | 47.61 | 46.99 | 47.28 | 5,308,514 | -0.79(-1.64%) |
Nov 06, 2023 | 48.45 | 48.51 | 47.87 | 48.07 | 3,737,569 | -0.38(-0.78%) |
Nov 03, 2023 | 48.16 | 48.78 | 48.16 | 48.45 | 3,843,190 | +0.72(+1.51%) |
Nov 02, 2023 | 47.33 | 47.82 | 47.26 | 47.73 | 3,840,883 | +0.76(+1.62%) |