Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.47 | 53.47 | 51.87 | 51.98 | 1,457,118 | -1.34(-2.51%) |
Jan 30, 2024 | 53.07 | 53.46 | 52.84 | 53.32 | 1,402,466 | +0.27(+0.51%) |
Jan 29, 2024 | 52.20 | 53.05 | 51.99 | 53.05 | 1,768,757 | +0.65(+1.24%) |
Jan 26, 2024 | 52.81 | 52.94 | 52.06 | 52.40 | 2,111,238 | -0.02(-0.04%) |
Jan 25, 2024 | 52.61 | 52.93 | 51.47 | 52.42 | 1,759,903 | -0.11(-0.21%) |
Jan 24, 2024 | 53.99 | 54.27 | 52.52 | 52.53 | 1,355,187 | -1.10(-2.05%) |
Jan 23, 2024 | 54.06 | 54.26 | 53.25 | 53.63 | 908,157 | -0.21(-0.39%) |
Jan 22, 2024 | 53.39 | 54.05 | 53.13 | 53.84 | 886,447 | +0.54(+1.01%) |
Jan 19, 2024 | 53.58 | 53.58 | 52.98 | 53.30 | 536,807 | -0.13(-0.24%) |
Jan 18, 2024 | 53.47 | 53.47 | 52.73 | 53.43 | 944,002 | +0.22(+0.41%) |
Jan 17, 2024 | 53.34 | 54.07 | 53.12 | 53.21 | 597,279 | -0.67(-1.24%) |
Jan 16, 2024 | 54.44 | 54.44 | 53.68 | 53.88 | 1,218,116 | -0.70(-1.28%) |
Jan 12, 2024 | 54.57 | 54.70 | 54.03 | 54.58 | 775,938 | +0.26(+0.48%) |
Jan 11, 2024 | 54.56 | 54.73 | 54.01 | 54.32 | 1,055,506 | -0.15(-0.27%) |
Jan 10, 2024 | 53.82 | 54.73 | 53.82 | 54.47 | 1,481,418 | +0.74(+1.37%) |
Jan 09, 2024 | 53.90 | 54.08 | 53.20 | 53.73 | 828,157 | -0.35(-0.65%) |
Jan 08, 2024 | 53.64 | 54.13 | 52.22 | 54.08 | 2,328,970 | +0.09(+0.17%) |
Jan 05, 2024 | 53.87 | 54.36 | 53.81 | 53.99 | 1,202,537 | +0.06(+0.11%) |
Jan 04, 2024 | 54.99 | 55.09 | 53.87 | 53.93 | 1,271,476 | -0.89(-1.62%) |
Jan 03, 2024 | 55.53 | 55.66 | 54.80 | 54.82 | 1,185,636 | -0.95(-1.70%) |
Jan 02, 2024 | 55.16 | 56.06 | 55.05 | 55.76 | 1,297,631 | +0.49(+0.88%) |
Dec 29, 2023 | 54.93 | 55.54 | 54.93 | 55.27 | 1,334,360 | +0.31(+0.56%) |
Dec 28, 2023 | 54.44 | 55.14 | 54.37 | 54.97 | 1,149,298 | +0.56(+1.03%) |
Dec 27, 2023 | 54.55 | 54.62 | 54.25 | 54.41 | 1,212,574 | -0.13(-0.24%) |
Dec 26, 2023 | 54.18 | 54.73 | 54.15 | 54.54 | 827,236 | +0.22(+0.40%) |
Dec 22, 2023 | 54.16 | 54.51 | 54.07 | 54.32 | 1,249,843 | +0.34(+0.63%) |
Dec 21, 2023 | 53.75 | 54.16 | 53.34 | 53.98 | 1,327,277 | +0.58(+1.08%) |
Dec 20, 2023 | 53.93 | 54.30 | 53.40 | 53.40 | 1,431,467 | -0.62(-1.14%) |
Dec 19, 2023 | 53.86 | 54.15 | 53.58 | 54.02 | 1,499,043 | +0.18(+0.33%) |
Dec 18, 2023 | 53.44 | 54.42 | 53.37 | 53.84 | 1,610,172 | +0.67(+1.26%) |
Dec 15, 2023 | 53.66 | 53.82 | 53.11 | 53.17 | 2,637,249 | -0.60(-1.11%) |
Dec 14, 2023 | 54.03 | 54.43 | 53.07 | 53.77 | 1,769,473 | -0.10(-0.19%) |
Dec 13, 2023 | 53.18 | 54.09 | 53.18 | 53.87 | 1,309,886 | +0.74(+1.39%) |
Dec 12, 2023 | 52.02 | 53.29 | 52.02 | 53.14 | 1,722,553 | +1.00(+1.93%) |
Dec 11, 2023 | 52.00 | 52.50 | 51.99 | 52.13 | 744,907 | +0.15(+0.29%) |
Dec 08, 2023 | 52.33 | 52.54 | 51.74 | 51.98 | 2,150,816 | -0.31(-0.59%) |
Dec 07, 2023 | 52.33 | 52.41 | 51.90 | 52.29 | 1,537,081 | -0.07(-0.13%) |
Dec 06, 2023 | 52.25 | 52.89 | 51.99 | 52.36 | 1,468,076 | +0.21(+0.40%) |
Dec 05, 2023 | 52.57 | 53.26 | 52.14 | 52.15 | 1,947,778 | -0.70(-1.32%) |
Dec 04, 2023 | 52.24 | 53.27 | 52.08 | 52.85 | 2,184,939 | +0.52(+0.99%) |
Dec 01, 2023 | 51.41 | 52.64 | 51.41 | 52.33 | 1,533,765 | +0.92(+1.78%) |
Nov 30, 2023 | 51.55 | 51.59 | 51.08 | 51.41 | 1,832,535 | +0.07(+0.14%) |
Nov 29, 2023 | 50.77 | 51.55 | 50.20 | 51.35 | 2,635,123 | +0.81(+1.59%) |
Nov 28, 2023 | 52.16 | 52.16 | 50.54 | 50.54 | 2,709,520 | -1.79(-3.42%) |
Nov 27, 2023 | 52.00 | 52.45 | 51.74 | 52.33 | 1,277,481 | +0.32(+0.61%) |
Nov 24, 2023 | 52.09 | 52.23 | 51.74 | 52.01 | 208,954 | -0.06(-0.11%) |
Nov 22, 2023 | 51.80 | 52.33 | 51.58 | 52.07 | 1,052,254 | +0.16(+0.31%) |
Nov 21, 2023 | 52.09 | 52.15 | 51.77 | 51.91 | 931,995 | -0.26(-0.50%) |
Nov 20, 2023 | 51.46 | 52.45 | 51.38 | 52.17 | 1,324,284 | +0.57(+1.10%) |
Nov 17, 2023 | 52.18 | 52.35 | 51.16 | 51.60 | 2,031,195 | -0.31(-0.59%) |
Nov 16, 2023 | 52.42 | 52.55 | 51.86 | 51.91 | 1,628,303 | -0.38(-0.72%) |
Nov 15, 2023 | 52.88 | 53.07 | 52.25 | 52.29 | 1,732,074 | -0.49(-0.92%) |
Nov 14, 2023 | 52.68 | 53.42 | 52.68 | 52.78 | 1,757,882 | +0.31(+0.59%) |
Nov 13, 2023 | 52.08 | 52.80 | 51.98 | 52.47 | 1,540,260 | +0.09(+0.17%) |
Nov 10, 2023 | 52.17 | 52.53 | 51.85 | 52.38 | 1,431,998 | +0.11(+0.21%) |
Nov 09, 2023 | 52.74 | 53.02 | 51.94 | 52.27 | 2,277,801 | +0.91(+1.76%) |
Nov 08, 2023 | 51.06 | 51.94 | 51.06 | 51.37 | 2,140,468 | +0.22(+0.43%) |
Nov 07, 2023 | 49.60 | 51.67 | 49.44 | 51.15 | 3,324,123 | +1.51(+3.05%) |
Nov 06, 2023 | 50.57 | 50.62 | 49.45 | 49.63 | 2,406,672 | -0.86(-1.69%) |
Nov 03, 2023 | 50.23 | 50.82 | 49.13 | 50.49 | 3,647,432 | +0.37(+0.73%) |
Nov 02, 2023 | 55.62 | 55.62 | 49.53 | 50.12 | 7,282,476 | -7.86(-13.56%) |