Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.29 | 53.39 | 52.91 | 52.97 | 214,818 | -0.27(-0.51%) |
Jan 30, 2024 | 53.32 | 53.33 | 53.14 | 53.24 | 421,976 | -0.06(-0.11%) |
Jan 29, 2024 | 53.10 | 53.33 | 53.02 | 53.30 | 459,511 | +0.28(+0.53%) |
Jan 26, 2024 | 53.01 | 53.12 | 52.98 | 53.02 | 265,195 | +0.02(+0.04%) |
Jan 25, 2024 | 52.99 | 53.02 | 52.86 | 53.00 | 338,360 | +0.23(+0.43%) |
Jan 24, 2024 | 53.03 | 53.07 | 52.76 | 52.77 | 214,501 | +0.06(+0.11%) |
Jan 23, 2024 | 52.71 | 52.73 | 52.56 | 52.71 | 156,973 | +0.02(+0.04%) |
Jan 22, 2024 | 52.65 | 52.83 | 52.63 | 52.69 | 734,717 | +0.12(+0.23%) |
Jan 19, 2024 | 52.35 | 52.60 | 52.21 | 52.57 | 385,673 | +0.28(+0.53%) |
Jan 18, 2024 | 52.15 | 52.31 | 52.05 | 52.29 | 413,182 | +0.25(+0.48%) |
Jan 17, 2024 | 52.09 | 52.09 | 51.86 | 52.04 | 275,802 | -0.31(-0.59%) |
Jan 16, 2024 | 52.50 | 52.58 | 52.24 | 52.35 | 536,327 | -0.45(-0.85%) |
Jan 12, 2024 | 52.81 | 53.01 | 52.73 | 52.80 | 506,374 | +0.08(+0.15%) |
Jan 11, 2024 | 52.66 | 52.76 | 52.35 | 52.72 | 764,138 | +0.10(+0.19%) |
Jan 10, 2024 | 52.57 | 52.69 | 52.53 | 52.62 | 292,954 | +0.17(+0.32%) |
Jan 09, 2024 | 52.40 | 52.58 | 52.38 | 52.45 | 332,713 | -0.12(-0.23%) |
Jan 08, 2024 | 52.23 | 52.67 | 52.23 | 52.57 | 851,294 | +0.34(+0.65%) |
Jan 05, 2024 | 52.21 | 52.50 | 52.11 | 52.23 | 487,741 | +0.02(+0.04%) |
Jan 04, 2024 | 52.23 | 52.45 | 52.20 | 52.21 | 219,435 | -0.15(-0.29%) |
Jan 03, 2024 | 52.45 | 52.50 | 52.21 | 52.36 | 364,135 | -0.24(-0.45%) |
Jan 02, 2024 | 52.57 | 52.73 | 52.51 | 52.60 | 1,393,704 | -0.38(-0.71%) |
Dec 29, 2023 | 53.06 | 53.09 | 52.91 | 52.98 | 349,782 | -0.08(-0.15%) |
Dec 28, 2023 | 53.16 | 53.22 | 53.05 | 53.06 | 418,487 | -0.05(-0.09%) |
Dec 27, 2023 | 52.97 | 53.16 | 52.94 | 53.11 | 309,535 | +0.23(+0.43%) |
Dec 26, 2023 | 52.67 | 52.95 | 52.67 | 52.88 | 414,423 | +0.19(+0.36%) |
Dec 22, 2023 | 52.79 | 52.82 | 52.60 | 52.69 | 456,553 | +0.02(+0.05%) |
Dec 21, 2023 | 52.51 | 52.69 | 52.41 | 52.67 | 547,194 | +0.35(+0.66%) |
Dec 20, 2023 | 52.64 | 52.74 | 52.23 | 52.32 | 383,404 | -0.32(-0.60%) |
Dec 19, 2023 | 52.52 | 52.64 | 52.50 | 52.64 | 763,686 | +0.30(+0.57%) |
Dec 18, 2023 | 52.29 | 52.40 | 52.27 | 52.34 | 907,026 | +0.06(+0.11%) |
Dec 15, 2023 | 52.42 | 52.42 | 52.22 | 52.28 | 424,416 | -0.14(-0.26%) |
Dec 14, 2023 | 52.19 | 52.55 | 52.19 | 52.42 | 484,045 | +0.36(+0.68%) |
Dec 13, 2023 | 51.38 | 52.09 | 51.35 | 52.06 | 518,039 | +0.69(+1.34%) |
Dec 12, 2023 | 51.28 | 51.37 | 51.09 | 51.37 | 426,957 | +0.12(+0.23%) |
Dec 11, 2023 | 51.11 | 51.27 | 51.08 | 51.25 | 1,070,920 | +0.14(+0.27%) |
Dec 08, 2023 | 50.92 | 51.19 | 50.92 | 51.12 | 611,262 | +0.00(+0.00%) |
Dec 07, 2023 | 51.03 | 51.18 | 50.95 | 51.12 | 705,701 | +0.03(+0.06%) |
Dec 06, 2023 | 51.20 | 51.24 | 50.92 | 51.09 | 501,542 | +0.17(+0.33%) |
Dec 05, 2023 | 50.84 | 51.00 | 50.78 | 50.92 | 646,627 | +0.05(+0.10%) |
Dec 04, 2023 | 50.86 | 50.93 | 50.73 | 50.87 | 598,489 | -0.28(-0.54%) |
Dec 01, 2023 | 50.68 | 51.15 | 50.64 | 51.15 | 1,003,057 | +0.45(+0.90%) |
Nov 30, 2023 | 50.64 | 50.74 | 50.55 | 50.69 | 590,911 | -0.04(-0.08%) |
Nov 29, 2023 | 50.83 | 50.89 | 50.68 | 50.73 | 508,775 | +0.15(+0.29%) |
Nov 28, 2023 | 50.41 | 50.68 | 50.41 | 50.58 | 482,326 | +0.11(+0.21%) |
Nov 27, 2023 | 50.39 | 50.53 | 50.38 | 50.48 | 809,892 | +0.00(+0.00%) |
Nov 24, 2023 | 50.48 | 50.48 | 50.40 | 50.48 | 302,927 | +0.01(+0.02%) |
Nov 22, 2023 | 50.47 | 50.54 | 50.33 | 50.47 | 275,269 | +0.14(+0.27%) |
Nov 21, 2023 | 50.33 | 50.40 | 50.28 | 50.33 | 326,529 | -0.09(-0.18%) |
Nov 20, 2023 | 50.14 | 50.47 | 50.14 | 50.42 | 496,682 | +0.18(+0.35%) |
Nov 17, 2023 | 50.15 | 50.24 | 50.06 | 50.24 | 439,988 | +0.26(+0.51%) |
Nov 16, 2023 | 49.90 | 50.06 | 49.85 | 49.98 | 462,258 | +0.04(+0.08%) |
Nov 15, 2023 | 50.01 | 50.10 | 49.90 | 49.94 | 236,921 | -0.02(-0.04%) |
Nov 14, 2023 | 49.56 | 50.05 | 49.56 | 49.96 | 343,995 | +0.90(+1.83%) |
Nov 13, 2023 | 48.84 | 49.11 | 48.84 | 49.07 | 358,302 | +0.01(+0.02%) |
Nov 10, 2023 | 48.91 | 49.10 | 48.71 | 49.06 | 428,373 | +0.33(+0.67%) |
Nov 09, 2023 | 49.21 | 49.21 | 48.70 | 48.73 | 333,103 | -0.29(-0.58%) |
Nov 08, 2023 | 49.06 | 49.09 | 48.89 | 49.02 | 218,731 | +0.04(+0.08%) |
Nov 07, 2023 | 48.93 | 49.05 | 48.81 | 48.98 | 248,108 | +0.06(+0.12%) |
Nov 06, 2023 | 49.02 | 49.05 | 48.82 | 48.92 | 537,640 | -0.10(-0.20%) |
Nov 03, 2023 | 48.91 | 49.13 | 48.91 | 49.02 | 365,024 | +0.48(+1.00%) |
Nov 02, 2023 | 48.33 | 48.57 | 48.31 | 48.53 | 364,177 | +0.67(+1.40%) |