Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 56.08 | 56.53 | 55.79 | 55.80 | 1,813,480 | +0.43(+0.78%) |
Jan 30, 2024 | 55.58 | 55.72 | 55.30 | 55.37 | 621,284 | -0.43(-0.77%) |
Jan 29, 2024 | 55.06 | 55.80 | 54.92 | 55.80 | 863,615 | +0.71(+1.29%) |
Jan 26, 2024 | 55.26 | 55.37 | 54.93 | 55.09 | 871,125 | -0.05(-0.09%) |
Jan 25, 2024 | 55.01 | 55.23 | 54.53 | 55.14 | 1,095,843 | +0.74(+1.36%) |
Jan 24, 2024 | 55.41 | 55.45 | 54.38 | 54.40 | 1,854,933 | -0.90(-1.63%) |
Jan 23, 2024 | 55.82 | 55.88 | 54.97 | 55.30 | 1,278,993 | -0.28(-0.50%) |
Jan 22, 2024 | 55.61 | 56.18 | 55.51 | 55.58 | 1,056,859 | +0.21(+0.38%) |
Jan 19, 2024 | 55.31 | 55.48 | 54.91 | 55.37 | 1,160,252 | +0.14(+0.25%) |
Jan 18, 2024 | 55.11 | 55.38 | 54.79 | 55.23 | 1,371,704 | +0.51(+0.93%) |
Jan 17, 2024 | 54.53 | 54.83 | 54.34 | 54.72 | 1,107,679 | -0.21(-0.38%) |
Jan 16, 2024 | 54.92 | 55.05 | 54.59 | 54.93 | 949,020 | -0.28(-0.51%) |
Jan 12, 2024 | 55.69 | 56.05 | 55.11 | 55.21 | 1,012,394 | -0.15(-0.27%) |
Jan 11, 2024 | 55.38 | 55.50 | 54.98 | 55.36 | 1,223,364 | -0.11(-0.20%) |
Jan 10, 2024 | 54.97 | 55.53 | 54.72 | 55.47 | 2,610,007 | +0.91(+1.67%) |
Jan 09, 2024 | 54.16 | 55.15 | 54.11 | 54.56 | 1,292,287 | +0.14(+0.26%) |
Jan 08, 2024 | 53.38 | 54.50 | 53.38 | 54.42 | 1,682,445 | +1.20(+2.25%) |
Jan 05, 2024 | 53.16 | 53.53 | 52.88 | 53.22 | 951,890 | +0.03(+0.06%) |
Jan 04, 2024 | 52.61 | 53.31 | 52.58 | 53.19 | 853,924 | +0.50(+0.95%) |
Jan 03, 2024 | 53.37 | 53.43 | 52.58 | 52.69 | 1,621,542 | -0.91(-1.70%) |
Jan 02, 2024 | 53.60 | 54.25 | 53.39 | 53.60 | 988,393 | -0.34(-0.63%) |
Dec 29, 2023 | 54.06 | 54.25 | 53.80 | 53.94 | 785,041 | -0.15(-0.28%) |
Dec 28, 2023 | 53.94 | 54.32 | 53.94 | 54.09 | 645,918 | +0.09(+0.17%) |
Dec 27, 2023 | 53.86 | 54.01 | 53.72 | 54.00 | 978,593 | +0.08(+0.15%) |
Dec 26, 2023 | 53.62 | 54.11 | 53.56 | 53.92 | 1,483,480 | +0.30(+0.56%) |
Dec 22, 2023 | 53.77 | 53.89 | 53.36 | 53.62 | 1,206,602 | +0.11(+0.21%) |
Dec 21, 2023 | 52.80 | 53.58 | 52.74 | 53.51 | 1,369,742 | +1.04(+1.98%) |
Dec 20, 2023 | 53.17 | 53.30 | 52.47 | 52.47 | 1,392,406 | -0.88(-1.65%) |
Dec 19, 2023 | 52.94 | 53.37 | 52.89 | 53.35 | 949,397 | +0.44(+0.83%) |
Dec 18, 2023 | 52.72 | 53.14 | 52.58 | 52.91 | 1,994,258 | +0.22(+0.42%) |
Dec 15, 2023 | 53.03 | 53.10 | 52.52 | 52.70 | 1,425,363 | -0.58(-1.09%) |
Dec 14, 2023 | 53.03 | 53.67 | 53.03 | 53.27 | 2,293,784 | +0.63(+1.19%) |
Dec 13, 2023 | 51.49 | 52.67 | 51.37 | 52.65 | 1,221,769 | +1.09(+2.11%) |
Dec 12, 2023 | 51.13 | 51.70 | 50.79 | 51.56 | 1,222,558 | +0.57(+1.12%) |
Dec 11, 2023 | 50.49 | 51.07 | 50.42 | 50.99 | 1,000,838 | +0.46(+0.91%) |
Dec 08, 2023 | 50.51 | 50.67 | 50.38 | 50.53 | 1,030,232 | +0.03(+0.06%) |
Dec 07, 2023 | 50.41 | 50.55 | 50.22 | 50.50 | 1,087,037 | +0.15(+0.30%) |
Dec 06, 2023 | 50.39 | 50.59 | 50.09 | 50.35 | 902,864 | +0.12(+0.24%) |
Dec 05, 2023 | 50.45 | 50.49 | 49.94 | 50.23 | 1,439,022 | -0.45(-0.89%) |
Dec 04, 2023 | 50.50 | 50.99 | 50.44 | 50.68 | 1,339,641 | +0.05(+0.10%) |
Dec 01, 2023 | 49.85 | 50.67 | 49.78 | 50.63 | 1,321,877 | +0.62(+1.24%) |
Nov 30, 2023 | 49.84 | 50.08 | 49.38 | 50.01 | 1,324,290 | +0.21(+0.42%) |
Nov 29, 2023 | 49.63 | 50.37 | 49.63 | 49.80 | 1,065,364 | +0.36(+0.73%) |
Nov 28, 2023 | 49.65 | 49.78 | 49.35 | 49.44 | 2,045,942 | -0.54(-1.08%) |
Nov 27, 2023 | 49.81 | 50.12 | 49.79 | 49.98 | 1,293,879 | -0.12(-0.24%) |
Nov 24, 2023 | 49.89 | 50.18 | 49.86 | 50.10 | 395,966 | +0.24(+0.48%) |
Nov 22, 2023 | 49.81 | 50.14 | 49.73 | 49.86 | 1,732,177 | +0.27(+0.54%) |
Nov 21, 2023 | 49.31 | 49.67 | 49.22 | 49.59 | 1,494,505 | +0.43(+0.87%) |
Nov 20, 2023 | 48.50 | 49.27 | 48.41 | 49.16 | 1,295,301 | +0.61(+1.25%) |
Nov 17, 2023 | 48.91 | 49.12 | 48.45 | 48.56 | 1,753,461 | -0.17(-0.35%) |
Nov 16, 2023 | 48.08 | 48.83 | 48.08 | 48.72 | 3,384,985 | +0.68(+1.41%) |
Nov 15, 2023 | 47.59 | 48.35 | 47.59 | 48.05 | 2,062,711 | +0.49(+1.03%) |
Nov 14, 2023 | 47.12 | 47.86 | 47.12 | 47.56 | 1,892,168 | +1.01(+2.16%) |
Nov 13, 2023 | 46.51 | 47.01 | 46.02 | 46.55 | 3,609,215 | +0.91(+1.99%) |
Nov 10, 2023 | 45.39 | 45.71 | 44.92 | 45.64 | 1,771,282 | +0.40(+0.88%) |
Nov 09, 2023 | 46.18 | 46.31 | 45.17 | 45.24 | 1,613,388 | -1.06(-2.28%) |
Nov 08, 2023 | 46.79 | 46.84 | 46.06 | 46.30 | 1,525,162 | -0.39(-0.83%) |
Nov 07, 2023 | 46.89 | 47.07 | 46.62 | 46.69 | 1,563,193 | -0.33(-0.70%) |
Nov 06, 2023 | 47.15 | 47.31 | 46.84 | 47.02 | 1,261,321 | -0.12(-0.25%) |
Nov 03, 2023 | 47.06 | 47.36 | 46.85 | 47.14 | 1,507,925 | +0.54(+1.16%) |
Nov 02, 2023 | 45.99 | 46.66 | 45.99 | 46.60 | 1,287,127 | +0.85(+1.85%) |