Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.71 | 54.27 | 53.01 | 53.01 | 690,306 | -0.59(-1.11%) |
Jan 30, 2024 | 53.40 | 53.75 | 53.06 | 53.60 | 565,561 | -0.06(-0.11%) |
Jan 29, 2024 | 53.56 | 54.09 | 52.91 | 53.66 | 548,406 | -0.32(-0.59%) |
Jan 26, 2024 | 53.78 | 54.09 | 53.53 | 53.98 | 548,969 | +0.12(+0.22%) |
Jan 25, 2024 | 53.60 | 53.90 | 53.24 | 53.86 | 694,019 | +0.50(+0.94%) |
Jan 24, 2024 | 53.28 | 53.63 | 53.09 | 53.36 | 811,723 | +0.39(+0.73%) |
Jan 23, 2024 | 53.23 | 53.43 | 52.92 | 52.97 | 496,913 | -0.25(-0.46%) |
Jan 22, 2024 | 53.18 | 53.38 | 52.75 | 53.22 | 635,482 | +0.16(+0.30%) |
Jan 19, 2024 | 53.12 | 53.12 | 52.71 | 53.06 | 693,093 | +0.00(+0.00%) |
Jan 18, 2024 | 52.87 | 53.21 | 52.58 | 53.06 | 926,570 | +0.21(+0.39%) |
Jan 17, 2024 | 52.92 | 53.54 | 52.62 | 52.85 | 645,547 | -0.41(-0.78%) |
Jan 16, 2024 | 53.44 | 53.90 | 53.19 | 53.27 | 941,055 | -0.38(-0.70%) |
Jan 12, 2024 | 53.68 | 53.81 | 53.40 | 53.64 | 533,919 | +0.87(+1.65%) |
Jan 11, 2024 | 52.98 | 53.11 | 52.17 | 52.77 | 855,447 | -0.03(-0.06%) |
Jan 10, 2024 | 52.89 | 53.14 | 52.65 | 52.80 | 710,058 | -0.93(-1.73%) |
Jan 09, 2024 | 53.36 | 53.75 | 52.76 | 53.73 | 605,602 | +0.41(+0.78%) |
Jan 08, 2024 | 53.24 | 53.40 | 52.28 | 53.32 | 497,678 | -0.27(-0.50%) |
Jan 05, 2024 | 53.98 | 54.55 | 53.36 | 53.58 | 1,212,750 | -0.75(-1.38%) |
Jan 04, 2024 | 54.70 | 55.18 | 54.13 | 54.33 | 479,634 | -0.02(-0.04%) |
Jan 03, 2024 | 54.15 | 54.80 | 53.78 | 54.35 | 773,675 | -0.07(-0.13%) |
Jan 02, 2024 | 54.14 | 54.75 | 54.09 | 54.42 | 409,694 | +0.32(+0.58%) |
Dec 29, 2023 | 54.45 | 54.45 | 54.03 | 54.11 | 408,707 | -0.14(-0.25%) |
Dec 28, 2023 | 54.47 | 54.71 | 54.19 | 54.25 | 485,117 | -0.15(-0.27%) |
Dec 27, 2023 | 54.35 | 54.74 | 54.18 | 54.39 | 583,590 | +0.07(+0.13%) |
Dec 26, 2023 | 54.30 | 54.58 | 54.16 | 54.32 | 478,572 | +0.29(+0.53%) |
Dec 22, 2023 | 53.85 | 54.37 | 53.72 | 54.04 | 501,711 | +0.39(+0.72%) |
Dec 21, 2023 | 52.91 | 53.68 | 52.91 | 53.65 | 586,574 | +0.84(+1.59%) |
Dec 20, 2023 | 53.11 | 53.53 | 52.81 | 52.81 | 611,289 | -0.29(-0.54%) |
Dec 19, 2023 | 52.69 | 53.15 | 52.38 | 53.10 | 609,554 | +0.19(+0.35%) |
Dec 18, 2023 | 53.18 | 53.74 | 52.87 | 52.91 | 824,342 | +0.55(+1.06%) |
Dec 15, 2023 | 52.81 | 53.07 | 51.66 | 52.36 | 2,451,946 | -0.75(-1.41%) |
Dec 14, 2023 | 53.85 | 54.04 | 52.94 | 53.11 | 1,169,755 | -0.29(-0.55%) |
Dec 13, 2023 | 52.73 | 53.47 | 52.14 | 53.40 | 1,136,955 | +0.58(+1.11%) |
Dec 12, 2023 | 53.22 | 53.22 | 52.45 | 52.82 | 1,159,143 | -0.58(-1.10%) |
Dec 11, 2023 | 54.51 | 54.71 | 53.38 | 53.40 | 922,631 | -1.33(-2.42%) |
Dec 08, 2023 | 54.35 | 54.77 | 54.08 | 54.73 | 742,598 | +0.57(+1.04%) |
Dec 07, 2023 | 55.28 | 55.51 | 54.09 | 54.16 | 911,793 | -0.84(-1.52%) |
Dec 06, 2023 | 55.62 | 55.92 | 54.92 | 55.00 | 509,471 | -0.77(-1.38%) |
Dec 05, 2023 | 56.75 | 56.82 | 55.66 | 55.77 | 682,006 | -1.03(-1.82%) |
Dec 04, 2023 | 55.81 | 56.83 | 55.62 | 56.80 | 746,938 | +0.78(+1.39%) |
Dec 01, 2023 | 55.08 | 56.33 | 55.08 | 56.02 | 1,027,247 | +0.18(+0.31%) |
Nov 30, 2023 | 55.73 | 56.31 | 55.61 | 55.85 | 704,155 | +0.14(+0.25%) |
Nov 29, 2023 | 55.41 | 56.18 | 54.96 | 55.71 | 688,398 | +0.41(+0.74%) |
Nov 28, 2023 | 55.66 | 55.90 | 55.27 | 55.30 | 765,132 | -0.23(-0.42%) |
Nov 27, 2023 | 55.57 | 55.57 | 55.17 | 55.54 | 665,640 | -0.15(-0.26%) |
Nov 24, 2023 | 55.38 | 55.85 | 55.27 | 55.68 | 172,349 | +0.43(+0.78%) |
Nov 22, 2023 | 54.65 | 55.57 | 54.64 | 55.25 | 2,088,580 | -0.02(-0.04%) |
Nov 21, 2023 | 55.03 | 55.55 | 54.75 | 55.27 | 822,509 | +0.17(+0.30%) |
Nov 20, 2023 | 55.57 | 55.64 | 54.87 | 55.11 | 561,043 | +0.28(+0.52%) |
Nov 17, 2023 | 54.58 | 55.03 | 54.46 | 54.83 | 398,397 | +0.55(+1.01%) |
Nov 16, 2023 | 54.65 | 54.95 | 53.70 | 54.28 | 438,875 | -0.56(-1.01%) |
Nov 15, 2023 | 54.40 | 55.05 | 54.40 | 54.84 | 481,720 | +0.36(+0.66%) |
Nov 14, 2023 | 53.88 | 54.55 | 53.85 | 54.47 | 339,448 | +0.97(+1.80%) |
Nov 13, 2023 | 53.28 | 53.69 | 52.81 | 53.51 | 469,446 | +0.45(+0.85%) |
Nov 10, 2023 | 53.56 | 53.82 | 52.68 | 53.06 | 927,968 | -0.56(-1.04%) |
Nov 09, 2023 | 53.33 | 53.77 | 53.26 | 53.62 | 620,304 | +0.57(+1.07%) |
Nov 08, 2023 | 53.76 | 53.76 | 53.04 | 53.05 | 451,447 | -0.75(-1.40%) |
Nov 07, 2023 | 54.00 | 54.19 | 53.51 | 53.80 | 632,879 | -0.74(-1.36%) |
Nov 06, 2023 | 55.08 | 55.26 | 54.22 | 54.54 | 449,029 | -0.57(-1.03%) |
Nov 03, 2023 | 55.98 | 56.05 | 55.03 | 55.11 | 876,637 | -0.87(-1.55%) |
Nov 02, 2023 | 53.65 | 55.98 | 53.65 | 55.98 | 581,657 | +2.03(+3.76%) |