Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.56 | 54.69 | 54.13 | 54.24 | 68,183 | -0.28(-0.51%) |
Jan 30, 2024 | 54.60 | 54.60 | 54.37 | 54.52 | 91,356 | -0.37(-0.67%) |
Jan 29, 2024 | 54.99 | 55.00 | 54.71 | 54.89 | 74,798 | -0.04(-0.07%) |
Jan 26, 2024 | 54.94 | 55.07 | 54.84 | 54.93 | 86,475 | -0.03(-0.05%) |
Jan 25, 2024 | 54.89 | 55.13 | 54.86 | 54.96 | 70,355 | +0.19(+0.35%) |
Jan 24, 2024 | 54.85 | 54.98 | 54.64 | 54.77 | 72,606 | +0.79(+1.46%) |
Jan 23, 2024 | 54.19 | 54.20 | 53.95 | 53.98 | 291,352 | -0.28(-0.52%) |
Jan 22, 2024 | 54.27 | 54.44 | 54.21 | 54.26 | 77,720 | -0.31(-0.57%) |
Jan 19, 2024 | 54.26 | 54.67 | 54.23 | 54.57 | 82,961 | +0.39(+0.72%) |
Jan 18, 2024 | 54.29 | 54.29 | 54.09 | 54.18 | 35,947 | -0.08(-0.15%) |
Jan 17, 2024 | 54.18 | 54.27 | 54.03 | 54.26 | 70,659 | -0.67(-1.22%) |
Jan 16, 2024 | 55.39 | 55.39 | 54.88 | 54.93 | 61,251 | -0.91(-1.63%) |
Jan 12, 2024 | 56.05 | 56.11 | 55.68 | 55.84 | 51,977 | +0.11(+0.20%) |
Jan 11, 2024 | 55.80 | 55.80 | 55.39 | 55.73 | 34,490 | +0.19(+0.34%) |
Jan 10, 2024 | 55.54 | 55.58 | 55.41 | 55.54 | 47,894 | +0.10(+0.18%) |
Jan 09, 2024 | 55.51 | 55.55 | 55.37 | 55.44 | 36,170 | -0.61(-1.09%) |
Jan 08, 2024 | 55.72 | 56.08 | 55.65 | 56.05 | 47,876 | +0.09(+0.16%) |
Jan 05, 2024 | 55.83 | 56.28 | 55.83 | 55.96 | 162,127 | +0.21(+0.38%) |
Jan 04, 2024 | 55.79 | 56.00 | 55.61 | 55.75 | 202,032 | -0.12(-0.21%) |
Jan 03, 2024 | 55.85 | 56.06 | 55.78 | 55.87 | 124,421 | -0.17(-0.30%) |
Jan 02, 2024 | 56.11 | 56.30 | 55.95 | 56.04 | 36,707 | -0.42(-0.74%) |
Dec 29, 2023 | 56.52 | 56.60 | 56.34 | 56.46 | 43,911 | +0.29(+0.52%) |
Dec 28, 2023 | 56.27 | 56.45 | 56.08 | 56.17 | 180,704 | +0.14(+0.25%) |
Dec 27, 2023 | 55.89 | 56.03 | 55.77 | 56.03 | 83,524 | +0.39(+0.70%) |
Dec 26, 2023 | 55.69 | 55.69 | 55.53 | 55.64 | 18,392 | +0.12(+0.22%) |
Dec 22, 2023 | 55.55 | 55.60 | 55.36 | 55.52 | 50,760 | +0.01(+0.02%) |
Dec 21, 2023 | 55.32 | 55.51 | 55.23 | 55.51 | 40,566 | +1.06(+1.95%) |
Dec 20, 2023 | 55.18 | 55.18 | 54.45 | 54.45 | 74,434 | -1.20(-2.16%) |
Dec 19, 2023 | 55.54 | 55.79 | 55.41 | 55.65 | 56,225 | +0.25(+0.45%) |
Dec 18, 2023 | 55.41 | 55.49 | 55.25 | 55.40 | 37,374 | -0.17(-0.31%) |
Dec 15, 2023 | 55.98 | 55.98 | 55.55 | 55.57 | 30,013 | -0.46(-0.83%) |
Dec 14, 2023 | 55.77 | 56.18 | 55.77 | 56.04 | 48,262 | +0.37(+0.67%) |
Dec 13, 2023 | 54.89 | 55.66 | 54.65 | 55.66 | 58,168 | +0.68(+1.24%) |
Dec 12, 2023 | 54.83 | 55.05 | 54.73 | 54.98 | 46,970 | -0.09(-0.16%) |
Dec 11, 2023 | 54.81 | 55.09 | 54.81 | 55.07 | 38,818 | +0.24(+0.43%) |
Dec 08, 2023 | 54.78 | 54.88 | 54.64 | 54.83 | 23,726 | -0.35(-0.64%) |
Dec 07, 2023 | 55.08 | 55.19 | 54.95 | 55.19 | 26,940 | +0.32(+0.57%) |
Dec 06, 2023 | 55.14 | 55.27 | 54.84 | 54.87 | 19,143 | -0.10(-0.18%) |
Dec 05, 2023 | 54.72 | 55.09 | 54.69 | 54.97 | 82,007 | -0.07(-0.13%) |
Dec 04, 2023 | 55.17 | 55.27 | 54.99 | 55.04 | 31,854 | -0.33(-0.59%) |
Dec 01, 2023 | 54.83 | 55.50 | 54.78 | 55.37 | 32,825 | +0.49(+0.90%) |
Nov 30, 2023 | 54.78 | 54.93 | 54.66 | 54.87 | 36,765 | -0.02(-0.04%) |
Nov 29, 2023 | 55.03 | 55.16 | 54.87 | 54.89 | 32,354 | -0.10(-0.18%) |
Nov 28, 2023 | 54.87 | 55.12 | 54.83 | 54.99 | 25,150 | +0.51(+0.94%) |
Nov 27, 2023 | 54.57 | 54.57 | 54.42 | 54.48 | 38,444 | -0.19(-0.34%) |
Nov 24, 2023 | 54.46 | 54.67 | 54.46 | 54.67 | 5,339 | +0.24(+0.43%) |
Nov 22, 2023 | 54.59 | 54.60 | 54.30 | 54.43 | 24,658 | -0.24(-0.43%) |
Nov 21, 2023 | 54.84 | 54.84 | 54.58 | 54.67 | 21,473 | -0.20(-0.36%) |
Nov 20, 2023 | 54.61 | 54.88 | 54.61 | 54.86 | 27,012 | +0.80(+1.48%) |
Nov 17, 2023 | 54.09 | 54.26 | 53.98 | 54.07 | 73,349 | +0.33(+0.61%) |
Nov 16, 2023 | 53.67 | 53.74 | 53.49 | 53.74 | 44,880 | -0.16(-0.29%) |
Nov 15, 2023 | 53.90 | 54.05 | 53.76 | 53.90 | 90,766 | +0.16(+0.29%) |
Nov 14, 2023 | 53.27 | 53.83 | 53.27 | 53.74 | 27,160 | +1.18(+2.25%) |
Nov 13, 2023 | 52.36 | 52.69 | 52.36 | 52.56 | 22,345 | +0.13(+0.24%) |
Nov 10, 2023 | 52.28 | 52.48 | 52.16 | 52.43 | 21,103 | +0.18(+0.34%) |
Nov 09, 2023 | 52.65 | 52.65 | 52.14 | 52.25 | 30,049 | -0.59(-1.12%) |
Nov 08, 2023 | 52.93 | 52.96 | 52.75 | 52.84 | 20,270 | -0.10(-0.19%) |
Nov 07, 2023 | 52.80 | 53.00 | 52.72 | 52.94 | 12,211 | +0.10(+0.19%) |
Nov 06, 2023 | 52.95 | 52.96 | 52.78 | 52.84 | 30,119 | +0.38(+0.73%) |
Nov 03, 2023 | 52.24 | 52.61 | 52.19 | 52.46 | 40,456 | +0.70(+1.35%) |
Nov 02, 2023 | 51.69 | 51.84 | 51.59 | 51.76 | 101,813 | +0.72(+1.41%) |