Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 55.43 | 55.63 | 54.92 | 55.01 | 5,261,510 | -0.30(-0.54%) |
Jan 30, 2024 | 55.27 | 55.35 | 55.09 | 55.30 | 3,097,801 | -0.21(-0.38%) |
Jan 29, 2024 | 55.27 | 55.55 | 55.13 | 55.51 | 3,083,819 | +0.28(+0.51%) |
Jan 26, 2024 | 55.23 | 55.34 | 55.17 | 55.24 | 2,538,597 | +0.17(+0.31%) |
Jan 25, 2024 | 55.12 | 55.12 | 54.82 | 55.07 | 2,277,454 | +0.14(+0.25%) |
Jan 24, 2024 | 55.26 | 55.29 | 54.92 | 54.93 | 3,886,712 | +0.42(+0.77%) |
Jan 23, 2024 | 54.35 | 54.53 | 54.26 | 54.51 | 2,121,053 | +0.02(+0.04%) |
Jan 22, 2024 | 54.49 | 54.67 | 54.40 | 54.49 | 3,123,868 | -0.04(-0.07%) |
Jan 19, 2024 | 54.21 | 54.53 | 54.02 | 54.53 | 2,762,926 | +0.29(+0.53%) |
Jan 18, 2024 | 54.04 | 54.25 | 53.93 | 54.24 | 2,460,631 | +0.44(+0.81%) |
Jan 17, 2024 | 53.64 | 53.82 | 53.48 | 53.80 | 3,369,779 | -0.64(-1.17%) |
Jan 16, 2024 | 54.73 | 54.76 | 54.34 | 54.44 | 3,213,997 | -0.99(-1.78%) |
Jan 12, 2024 | 55.61 | 55.77 | 55.35 | 55.42 | 1,868,521 | +0.21(+0.38%) |
Jan 11, 2024 | 55.31 | 55.41 | 54.76 | 55.22 | 4,209,790 | +0.04(+0.07%) |
Jan 10, 2024 | 55.10 | 55.24 | 55.04 | 55.18 | 1,605,408 | +0.22(+0.40%) |
Jan 09, 2024 | 54.97 | 55.08 | 54.87 | 54.96 | 2,182,336 | -0.57(-1.02%) |
Jan 08, 2024 | 55.03 | 55.52 | 55.00 | 55.52 | 2,116,479 | +0.45(+0.81%) |
Jan 05, 2024 | 54.98 | 55.51 | 54.94 | 55.08 | 1,959,691 | +0.08(+0.14%) |
Jan 04, 2024 | 54.93 | 55.27 | 54.91 | 55.00 | 2,488,754 | +0.04(+0.07%) |
Jan 03, 2024 | 54.80 | 55.12 | 54.70 | 54.96 | 3,060,635 | -0.35(-0.63%) |
Jan 02, 2024 | 55.41 | 55.56 | 55.24 | 55.30 | 2,702,877 | -0.63(-1.12%) |
Dec 29, 2023 | 55.89 | 56.12 | 55.80 | 55.93 | 2,269,638 | +0.03(+0.05%) |
Dec 28, 2023 | 55.99 | 56.19 | 55.89 | 55.90 | 2,181,685 | +0.02(+0.04%) |
Dec 27, 2023 | 55.68 | 55.93 | 55.67 | 55.88 | 3,049,645 | +0.29(+0.52%) |
Dec 26, 2023 | 55.39 | 55.67 | 55.38 | 55.59 | 1,645,563 | +0.28(+0.50%) |
Dec 22, 2023 | 55.27 | 55.42 | 55.14 | 55.31 | 2,843,677 | +0.03(+0.05%) |
Dec 21, 2023 | 55.01 | 55.28 | 54.90 | 55.28 | 3,437,988 | +0.92(+1.69%) |
Dec 20, 2023 | 54.99 | 55.09 | 54.35 | 54.37 | 3,848,347 | -0.70(-1.27%) |
Dec 19, 2023 | 54.85 | 55.10 | 54.85 | 55.07 | 2,188,887 | +0.48(+0.88%) |
Dec 18, 2023 | 54.66 | 54.68 | 54.42 | 54.59 | 2,254,620 | +0.11(+0.21%) |
Dec 15, 2023 | 54.74 | 54.85 | 54.47 | 54.47 | 2,816,534 | -0.49(-0.89%) |
Dec 14, 2023 | 54.74 | 55.11 | 54.74 | 54.97 | 3,033,302 | +0.51(+0.94%) |
Dec 13, 2023 | 53.64 | 54.46 | 53.39 | 54.46 | 2,219,748 | +0.78(+1.44%) |
Dec 12, 2023 | 53.51 | 53.69 | 53.34 | 53.68 | 2,540,496 | +0.03(+0.05%) |
Dec 11, 2023 | 53.42 | 53.68 | 53.39 | 53.65 | 3,648,325 | +0.17(+0.31%) |
Dec 08, 2023 | 53.25 | 53.57 | 53.22 | 53.48 | 2,064,333 | +0.05(+0.09%) |
Dec 07, 2023 | 53.34 | 53.52 | 53.13 | 53.43 | 2,950,565 | +0.25(+0.46%) |
Dec 06, 2023 | 53.56 | 53.65 | 53.18 | 53.19 | 1,991,300 | +0.09(+0.17%) |
Dec 05, 2023 | 53.10 | 53.25 | 52.97 | 53.10 | 2,554,740 | -0.21(-0.39%) |
Dec 04, 2023 | 53.25 | 53.48 | 53.15 | 53.31 | 2,926,448 | -0.45(-0.84%) |
Dec 01, 2023 | 53.18 | 53.78 | 53.13 | 53.76 | 3,532,004 | +0.44(+0.83%) |
Nov 30, 2023 | 53.33 | 53.39 | 53.06 | 53.32 | 2,397,435 | +0.06(+0.11%) |
Nov 29, 2023 | 53.32 | 53.44 | 53.19 | 53.26 | 2,707,553 | -0.01(-0.02%) |
Nov 28, 2023 | 53.08 | 53.40 | 53.03 | 53.27 | 4,378,179 | +0.14(+0.26%) |
Nov 27, 2023 | 53.15 | 53.18 | 53.00 | 53.13 | 2,324,699 | -0.17(-0.31%) |
Nov 24, 2023 | 53.06 | 53.32 | 53.04 | 53.30 | 1,177,227 | +0.27(+0.52%) |
Nov 22, 2023 | 53.00 | 53.05 | 52.76 | 53.02 | 2,428,739 | +0.08(+0.15%) |
Nov 21, 2023 | 53.16 | 53.19 | 52.89 | 52.94 | 1,939,914 | -0.26(-0.48%) |
Nov 20, 2023 | 52.90 | 53.26 | 52.90 | 53.20 | 1,679,775 | +0.32(+0.61%) |
Nov 17, 2023 | 52.71 | 52.90 | 52.63 | 52.88 | 1,866,013 | +0.51(+0.97%) |
Nov 16, 2023 | 52.33 | 52.54 | 52.18 | 52.37 | 2,134,977 | -0.22(-0.41%) |
Nov 15, 2023 | 52.64 | 52.83 | 52.53 | 52.58 | 2,691,449 | +0.07(+0.13%) |
Nov 14, 2023 | 52.02 | 52.58 | 52.02 | 52.51 | 2,668,323 | +1.30(+2.53%) |
Nov 13, 2023 | 50.93 | 51.31 | 50.84 | 51.22 | 1,982,871 | +0.13(+0.25%) |
Nov 10, 2023 | 50.84 | 51.11 | 50.54 | 51.09 | 1,723,480 | +0.26(+0.52%) |
Nov 09, 2023 | 51.28 | 51.39 | 50.80 | 50.82 | 1,992,022 | -0.12(-0.23%) |
Nov 08, 2023 | 51.01 | 51.15 | 50.80 | 50.94 | 1,946,603 | -0.14(-0.27%) |
Nov 07, 2023 | 51.01 | 51.18 | 50.85 | 51.08 | 1,950,178 | -0.30(-0.59%) |
Nov 06, 2023 | 51.55 | 51.60 | 51.27 | 51.38 | 2,357,859 | -0.07(-0.13%) |
Nov 03, 2023 | 51.27 | 51.58 | 51.27 | 51.45 | 2,173,292 | +0.69(+1.35%) |
Nov 02, 2023 | 50.54 | 50.79 | 50.44 | 50.77 | 2,746,646 | +1.02(+2.05%) |