Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.16 | 54.58 | 53.71 | 53.81 | 926,339 | -0.50(-0.92%) |
Jan 30, 2024 | 53.83 | 54.78 | 53.31 | 54.31 | 771,177 | -0.06(-0.11%) |
Jan 29, 2024 | 54.11 | 54.40 | 53.27 | 54.37 | 444,448 | +0.30(+0.55%) |
Jan 26, 2024 | 54.17 | 54.53 | 53.18 | 54.07 | 875,927 | -0.43(-0.79%) |
Jan 25, 2024 | 54.41 | 54.72 | 53.83 | 54.50 | 1,028,919 | +0.46(+0.85%) |
Jan 24, 2024 | 54.32 | 54.94 | 54.02 | 54.04 | 1,043,663 | +1.45(+2.76%) |
Jan 23, 2024 | 52.26 | 53.08 | 52.21 | 52.59 | 664,638 | +1.16(+2.26%) |
Jan 22, 2024 | 51.49 | 52.05 | 51.00 | 51.43 | 804,945 | -0.26(-0.50%) |
Jan 19, 2024 | 50.68 | 51.77 | 50.62 | 51.69 | 864,206 | +1.37(+2.72%) |
Jan 18, 2024 | 50.12 | 50.37 | 49.56 | 50.32 | 701,263 | +0.43(+0.86%) |
Jan 17, 2024 | 49.68 | 50.97 | 49.62 | 49.89 | 877,007 | -1.12(-2.20%) |
Jan 16, 2024 | 49.68 | 51.43 | 49.30 | 51.01 | 1,609,108 | -0.06(-0.12%) |
Jan 15, 2024 | 50.90 | 51.29 | 50.31 | 51.07 | 167,353 | +0.04(+0.08%) |
Jan 12, 2024 | 52.08 | 52.41 | 50.95 | 51.03 | 1,228,571 | -0.67(-1.30%) |
Jan 11, 2024 | 52.09 | 52.21 | 51.09 | 51.70 | 561,701 | -0.10(-0.19%) |
Jan 10, 2024 | 52.39 | 52.57 | 51.58 | 51.80 | 804,010 | -0.50(-0.96%) |
Jan 09, 2024 | 53.28 | 53.33 | 52.28 | 52.30 | 1,058,186 | -1.35(-2.52%) |
Jan 08, 2024 | 53.43 | 53.95 | 52.65 | 53.65 | 669,697 | -0.30(-0.56%) |
Jan 05, 2024 | 53.26 | 54.12 | 53.10 | 53.95 | 554,260 | +0.20(+0.37%) |
Jan 04, 2024 | 53.83 | 54.10 | 52.98 | 53.75 | 832,286 | -0.41(-0.76%) |
Jan 03, 2024 | 53.48 | 54.97 | 53.15 | 54.16 | 712,965 | -0.48(-0.88%) |
Jan 02, 2024 | 55.11 | 55.78 | 54.46 | 54.64 | 673,969 | -1.37(-2.45%) |
Dec 29, 2023 | 56.01 | 0 | -0.37(-0.66%) | |||
Dec 28, 2023 | 56.11 | 56.72 | 56.03 | 56.38 | 713,249 | -0.03(-0.05%) |
Dec 27, 2023 | 55.80 | 56.67 | 55.78 | 56.41 | 717,719 | +0.61(+1.09%) |
Dec 22, 2023 | 55.80 | 0 | -0.53(-0.94%) | |||
Dec 21, 2023 | 56.05 | 56.61 | 55.90 | 56.33 | 708,212 | +0.95(+1.72%) |
Dec 20, 2023 | 56.59 | 56.90 | 55.33 | 55.38 | 781,028 | -1.23(-2.17%) |
Dec 19, 2023 | 55.58 | 56.84 | 55.57 | 56.61 | 810,611 | +1.18(+2.13%) |
Dec 18, 2023 | 55.95 | 56.64 | 55.42 | 55.43 | 740,767 | -0.17(-0.31%) |
Dec 15, 2023 | 54.67 | 55.91 | 54.62 | 55.60 | 3,639,824 | +0.36(+0.65%) |
Dec 14, 2023 | 53.75 | 55.98 | 53.73 | 55.24 | 2,223,894 | +2.47(+4.68%) |
Dec 13, 2023 | 51.38 | 52.80 | 50.56 | 52.77 | 1,727,732 | +0.97(+1.87%) |
Dec 12, 2023 | 51.10 | 51.84 | 50.88 | 51.80 | 1,578,733 | +0.41(+0.80%) |
Dec 11, 2023 | 51.80 | 51.98 | 50.81 | 51.39 | 1,146,966 | -1.23(-2.34%) |
Dec 08, 2023 | 50.49 | 52.67 | 50.21 | 52.62 | 1,220,636 | +1.98(+3.91%) |
Dec 07, 2023 | 50.28 | 50.90 | 50.07 | 50.64 | 1,083,382 | +0.79(+1.58%) |
Dec 06, 2023 | 50.34 | 51.10 | 49.73 | 49.85 | 1,023,351 | +0.08(+0.16%) |
Dec 05, 2023 | 50.33 | 50.58 | 49.63 | 49.77 | 1,082,930 | -0.94(-1.85%) |
Dec 04, 2023 | 51.61 | 51.75 | 50.62 | 50.71 | 1,060,135 | -1.73(-3.30%) |
Dec 01, 2023 | 51.12 | 52.91 | 51.03 | 52.44 | 1,259,968 | +1.32(+2.58%) |
Nov 30, 2023 | 50.75 | 51.13 | 50.41 | 51.12 | 2,083,438 | +0.72(+1.43%) |
Nov 29, 2023 | 49.90 | 50.79 | 49.68 | 50.40 | 1,029,776 | +0.53(+1.06%) |
Nov 28, 2023 | 48.66 | 49.87 | 48.35 | 49.87 | 1,104,952 | +1.35(+2.78%) |
Nov 27, 2023 | 49.25 | 49.25 | 48.08 | 48.52 | 1,135,304 | -1.20(-2.41%) |
Nov 24, 2023 | 49.60 | 50.18 | 49.40 | 49.72 | 570,821 | -0.40(-0.80%) |
Nov 23, 2023 | 49.62 | 50.30 | 49.62 | 50.12 | 315,621 | +0.34(+0.68%) |
Nov 22, 2023 | 49.00 | 49.81 | 49.00 | 49.78 | 940,474 | +0.16(+0.32%) |
Nov 21, 2023 | 49.61 | 51.03 | 49.07 | 49.62 | 1,419,918 | -0.29(-0.58%) |
Nov 20, 2023 | 49.99 | 50.72 | 48.96 | 49.91 | 784,011 | +0.51(+1.03%) |
Nov 17, 2023 | 49.01 | 49.87 | 48.73 | 49.40 | 804,265 | +0.82(+1.69%) |
Nov 16, 2023 | 48.73 | 49.20 | 47.61 | 48.58 | 1,250,154 | -0.14(-0.29%) |
Nov 15, 2023 | 50.14 | 50.51 | 47.92 | 48.72 | 2,471,280 | -1.43(-2.85%) |
Nov 14, 2023 | 52.80 | 53.46 | 50.00 | 50.15 | 2,726,454 | -0.16(-0.32%) |
Nov 13, 2023 | 49.18 | 50.87 | 49.16 | 50.31 | 659,431 | +1.52(+3.12%) |
Nov 10, 2023 | 48.16 | 49.01 | 47.78 | 48.79 | 506,666 | +1.22(+2.56%) |
Nov 09, 2023 | 47.86 | 48.39 | 47.50 | 47.57 | 915,149 | -0.02(-0.04%) |
Nov 08, 2023 | 48.50 | 49.04 | 47.47 | 47.59 | 795,596 | -1.11(-2.28%) |
Nov 07, 2023 | 49.78 | 49.78 | 48.30 | 48.70 | 809,314 | -1.77(-3.51%) |
Nov 06, 2023 | 51.22 | 51.47 | 50.15 | 50.47 | 675,336 | -0.47(-0.92%) |
Nov 03, 2023 | 51.03 | 51.61 | 50.76 | 50.94 | 971,219 | +0.22(+0.43%) |
Nov 02, 2023 | 49.56 | 50.88 | 49.42 | 50.72 | 807,476 | +1.57(+3.19%) |