Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 55.48 | 56.02 | 55.05 | 55.06 | 4,022,552 | -0.58(-1.03%) |
Jan 30, 2024 | 55.75 | 55.84 | 55.31 | 55.63 | 3,845,060 | +0.14(+0.25%) |
Jan 29, 2024 | 54.76 | 55.53 | 54.74 | 55.49 | 5,458,015 | +0.57(+1.03%) |
Jan 26, 2024 | 55.06 | 55.43 | 54.73 | 54.93 | 3,138,294 | -0.01(-0.02%) |
Jan 25, 2024 | 54.74 | 55.16 | 54.46 | 54.94 | 5,061,350 | +0.43(+0.78%) |
Jan 24, 2024 | 54.55 | 54.91 | 54.33 | 54.51 | 3,912,809 | +0.10(+0.18%) |
Jan 23, 2024 | 54.20 | 54.61 | 54.10 | 54.41 | 3,270,544 | -0.02(-0.04%) |
Jan 22, 2024 | 54.71 | 55.16 | 54.34 | 54.43 | 5,724,164 | -0.21(-0.38%) |
Jan 19, 2024 | 54.13 | 54.79 | 53.89 | 54.64 | 7,226,409 | +0.81(+1.51%) |
Jan 18, 2024 | 54.03 | 54.16 | 53.19 | 53.83 | 3,737,847 | -0.22(-0.40%) |
Jan 17, 2024 | 54.02 | 54.49 | 53.81 | 54.04 | 5,636,971 | -0.52(-0.96%) |
Jan 16, 2024 | 54.18 | 54.64 | 53.77 | 54.57 | 7,455,436 | +0.53(+0.98%) |
Jan 12, 2024 | 54.18 | 54.46 | 53.25 | 54.03 | 8,546,583 | +2.09(+4.02%) |
Jan 11, 2024 | 51.71 | 52.02 | 51.43 | 51.95 | 6,755,159 | +0.00(+0.00%) |
Jan 10, 2024 | 51.99 | 52.14 | 51.64 | 51.95 | 4,570,623 | -0.22(-0.42%) |
Jan 09, 2024 | 51.74 | 52.39 | 51.57 | 52.16 | 5,006,750 | +0.25(+0.47%) |
Jan 08, 2024 | 51.62 | 51.99 | 51.31 | 51.92 | 3,549,079 | +0.31(+0.59%) |
Jan 05, 2024 | 51.09 | 51.98 | 51.09 | 51.61 | 2,820,806 | +0.37(+0.73%) |
Jan 04, 2024 | 51.21 | 51.76 | 51.10 | 51.24 | 3,926,774 | +0.21(+0.41%) |
Jan 03, 2024 | 51.66 | 51.72 | 51.02 | 51.03 | 3,220,776 | -0.57(-1.11%) |
Jan 02, 2024 | 51.23 | 51.80 | 51.17 | 51.60 | 2,820,538 | +0.33(+0.63%) |
Dec 29, 2023 | 51.42 | 51.52 | 51.11 | 51.28 | 1,881,104 | -0.17(-0.33%) |
Dec 28, 2023 | 51.24 | 51.54 | 51.24 | 51.44 | 1,810,205 | +0.15(+0.29%) |
Dec 27, 2023 | 51.17 | 51.36 | 50.89 | 51.30 | 1,676,241 | +0.10(+0.19%) |
Dec 26, 2023 | 50.67 | 51.20 | 50.59 | 51.20 | 1,520,304 | +0.49(+0.97%) |
Dec 22, 2023 | 50.82 | 51.11 | 50.57 | 50.70 | 2,522,156 | +0.07(+0.14%) |
Dec 21, 2023 | 50.29 | 50.71 | 50.14 | 50.64 | 3,066,308 | +0.49(+0.98%) |
Dec 20, 2023 | 50.74 | 51.16 | 50.11 | 50.14 | 3,492,807 | -0.80(-1.57%) |
Dec 19, 2023 | 50.65 | 51.02 | 50.36 | 50.94 | 3,993,072 | +0.28(+0.54%) |
Dec 18, 2023 | 51.28 | 51.31 | 50.56 | 50.66 | 4,822,522 | -0.20(-0.39%) |
Dec 15, 2023 | 50.53 | 50.97 | 50.34 | 50.86 | 8,221,104 | +0.01(+0.02%) |
Dec 14, 2023 | 50.71 | 51.21 | 50.55 | 50.85 | 7,494,610 | +0.66(+1.32%) |
Dec 13, 2023 | 49.21 | 50.20 | 48.99 | 50.19 | 5,182,472 | +1.02(+2.08%) |
Dec 12, 2023 | 48.80 | 49.39 | 48.74 | 49.17 | 3,433,330 | +0.35(+0.73%) |
Dec 11, 2023 | 48.42 | 48.99 | 48.42 | 48.81 | 4,237,456 | +0.48(+1.00%) |
Dec 08, 2023 | 47.78 | 48.51 | 47.62 | 48.33 | 3,724,228 | +0.62(+1.30%) |
Dec 07, 2023 | 47.08 | 47.72 | 46.89 | 47.71 | 4,845,230 | +0.90(+1.91%) |
Dec 06, 2023 | 47.97 | 48.61 | 46.77 | 46.81 | 6,153,062 | -0.90(-1.88%) |
Dec 05, 2023 | 47.86 | 48.01 | 47.35 | 47.71 | 2,905,272 | -0.25(-0.51%) |
Dec 04, 2023 | 47.58 | 48.24 | 47.42 | 47.96 | 3,723,788 | -0.03(-0.06%) |
Dec 01, 2023 | 47.51 | 48.25 | 47.34 | 47.99 | 3,323,637 | +0.38(+0.81%) |
Nov 30, 2023 | 47.01 | 47.65 | 46.73 | 47.60 | 6,135,215 | +0.76(+1.62%) |
Nov 29, 2023 | 46.57 | 47.16 | 46.53 | 46.84 | 2,861,045 | +0.44(+0.96%) |
Nov 28, 2023 | 46.32 | 46.69 | 46.11 | 46.40 | 4,037,065 | +0.10(+0.21%) |
Nov 27, 2023 | 46.42 | 46.52 | 46.11 | 46.30 | 4,136,042 | -0.34(-0.74%) |
Nov 24, 2023 | 46.55 | 46.76 | 46.34 | 46.65 | 1,575,635 | +0.13(+0.28%) |
Nov 22, 2023 | 46.31 | 46.60 | 46.02 | 46.52 | 2,894,002 | +0.29(+0.62%) |
Nov 21, 2023 | 46.39 | 46.66 | 46.20 | 46.23 | 9,332,084 | -0.19(-0.40%) |
Nov 20, 2023 | 46.54 | 46.68 | 46.06 | 46.42 | 4,862,492 | -0.08(-0.17%) |
Nov 17, 2023 | 46.27 | 46.50 | 45.98 | 46.50 | 6,014,446 | +0.71(+1.55%) |
Nov 16, 2023 | 45.86 | 46.17 | 45.35 | 45.79 | 3,962,103 | -0.09(-0.19%) |
Nov 15, 2023 | 45.88 | 46.44 | 45.86 | 45.88 | 8,133,666 | +0.12(+0.26%) |
Nov 14, 2023 | 45.32 | 46.17 | 45.32 | 45.76 | 8,005,445 | +1.03(+2.31%) |
Nov 13, 2023 | 44.65 | 44.97 | 44.55 | 44.72 | 2,035,520 | -0.26(-0.57%) |
Nov 10, 2023 | 44.65 | 45.03 | 44.46 | 44.98 | 3,651,306 | +0.61(+1.38%) |
Nov 09, 2023 | 44.74 | 45.33 | 44.26 | 44.37 | 6,772,032 | +0.07(+0.16%) |
Nov 08, 2023 | 44.06 | 44.42 | 43.66 | 44.30 | 4,386,127 | +0.37(+0.85%) |
Nov 07, 2023 | 44.03 | 44.54 | 43.90 | 43.93 | 3,773,763 | -0.39(-0.89%) |
Nov 06, 2023 | 44.65 | 44.74 | 43.89 | 44.32 | 4,078,378 | -0.26(-0.57%) |
Nov 03, 2023 | 44.24 | 44.85 | 44.05 | 44.58 | 4,499,794 | +0.99(+2.28%) |
Nov 02, 2023 | 42.95 | 43.69 | 42.81 | 43.58 | 7,607,551 | +1.05(+2.48%) |