Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.31 | 55.52 | 54.05 | 54.39 | 1,842,554 | -0.14(-0.26%) |
Jan 30, 2024 | 54.05 | 54.76 | 53.98 | 54.53 | 1,643,604 | +0.39(+0.72%) |
Jan 29, 2024 | 53.14 | 54.27 | 53.12 | 54.14 | 783,289 | +0.82(+1.54%) |
Jan 26, 2024 | 53.43 | 54.07 | 53.17 | 53.31 | 886,097 | +0.34(+0.65%) |
Jan 25, 2024 | 52.65 | 53.11 | 52.38 | 52.97 | 1,176,619 | +0.34(+0.65%) |
Jan 24, 2024 | 54.04 | 54.33 | 52.51 | 52.63 | 947,970 | -0.96(-1.79%) |
Jan 23, 2024 | 53.82 | 54.06 | 53.06 | 53.58 | 734,434 | +0.30(+0.56%) |
Jan 22, 2024 | 52.19 | 53.60 | 52.08 | 53.29 | 1,109,812 | +1.09(+2.09%) |
Jan 19, 2024 | 51.84 | 52.41 | 51.07 | 52.19 | 925,754 | +0.56(+1.09%) |
Jan 18, 2024 | 52.22 | 52.47 | 51.31 | 51.63 | 1,240,554 | +0.04(+0.07%) |
Jan 17, 2024 | 51.53 | 51.65 | 50.62 | 51.59 | 970,113 | -0.93(-1.77%) |
Jan 16, 2024 | 51.98 | 52.71 | 51.35 | 52.52 | 1,182,288 | -0.58(-1.10%) |
Jan 12, 2024 | 54.71 | 55.10 | 53.07 | 53.10 | 1,023,317 | -1.30(-2.39%) |
Jan 11, 2024 | 54.33 | 54.51 | 53.49 | 54.40 | 974,892 | +0.08(+0.14%) |
Jan 10, 2024 | 54.17 | 54.61 | 53.78 | 54.33 | 765,003 | +0.55(+1.01%) |
Jan 09, 2024 | 54.25 | 54.71 | 53.77 | 53.78 | 721,981 | -1.05(-1.92%) |
Jan 08, 2024 | 53.51 | 54.84 | 53.43 | 54.84 | 826,713 | +1.23(+2.30%) |
Jan 05, 2024 | 53.15 | 54.41 | 53.11 | 53.60 | 838,497 | +0.21(+0.39%) |
Jan 04, 2024 | 52.81 | 53.59 | 52.28 | 53.39 | 1,223,301 | +0.07(+0.13%) |
Jan 03, 2024 | 54.81 | 54.99 | 52.92 | 53.32 | 1,344,133 | -3.30(-5.83%) |
Jan 02, 2024 | 55.96 | 56.95 | 55.68 | 56.62 | 964,703 | +0.11(+0.19%) |
Dec 29, 2023 | 56.79 | 57.24 | 56.52 | 56.52 | 669,354 | -0.47(-0.82%) |
Dec 28, 2023 | 56.82 | 57.27 | 56.69 | 56.99 | 553,353 | -0.04(-0.07%) |
Dec 27, 2023 | 57.08 | 57.70 | 56.63 | 57.03 | 794,839 | -0.20(-0.35%) |
Dec 26, 2023 | 56.89 | 57.48 | 56.42 | 57.23 | 654,519 | +0.76(+1.34%) |
Dec 22, 2023 | 56.31 | 56.87 | 56.19 | 56.47 | 682,249 | +0.13(+0.24%) |
Dec 21, 2023 | 55.74 | 56.39 | 55.46 | 56.34 | 887,663 | +1.33(+2.42%) |
Dec 20, 2023 | 55.52 | 56.61 | 54.95 | 55.01 | 1,237,683 | -0.61(-1.10%) |
Dec 19, 2023 | 54.32 | 55.68 | 54.06 | 55.62 | 991,333 | +1.03(+1.89%) |
Dec 18, 2023 | 54.47 | 54.79 | 53.88 | 54.59 | 839,318 | +0.38(+0.71%) |
Dec 15, 2023 | 56.11 | 56.32 | 54.17 | 54.20 | 1,087,733 | -1.84(-3.28%) |
Dec 14, 2023 | 53.25 | 56.41 | 53.25 | 56.04 | 1,393,306 | +3.53(+6.72%) |
Dec 13, 2023 | 52.08 | 52.57 | 50.32 | 52.51 | 1,312,154 | +0.08(+0.15%) |
Dec 12, 2023 | 52.29 | 52.73 | 51.44 | 52.43 | 842,088 | -0.18(-0.35%) |
Dec 11, 2023 | 52.25 | 53.13 | 52.15 | 52.62 | 693,592 | +0.08(+0.15%) |
Dec 08, 2023 | 52.35 | 53.01 | 52.02 | 52.54 | 684,075 | +0.16(+0.31%) |
Dec 07, 2023 | 52.60 | 52.66 | 52.04 | 52.38 | 827,311 | -0.24(-0.45%) |
Dec 06, 2023 | 52.91 | 53.81 | 52.58 | 52.62 | 840,738 | +0.28(+0.53%) |
Dec 05, 2023 | 53.07 | 53.59 | 52.23 | 52.34 | 737,439 | -1.27(-2.37%) |
Dec 04, 2023 | 52.96 | 54.25 | 52.70 | 53.61 | 1,339,049 | +0.34(+0.65%) |
Dec 01, 2023 | 51.75 | 53.30 | 51.29 | 53.27 | 1,772,901 | +1.69(+3.28%) |
Nov 30, 2023 | 52.23 | 52.34 | 51.52 | 51.57 | 1,103,117 | -0.30(-0.57%) |
Nov 29, 2023 | 52.72 | 52.85 | 51.68 | 51.87 | 1,223,229 | +0.44(+0.86%) |
Nov 28, 2023 | 51.76 | 51.96 | 50.99 | 51.43 | 977,305 | -0.46(-0.88%) |
Nov 27, 2023 | 51.99 | 52.04 | 51.47 | 51.89 | 900,010 | -0.49(-0.93%) |
Nov 24, 2023 | 52.06 | 52.69 | 51.88 | 52.38 | 392,886 | +0.38(+0.74%) |
Nov 22, 2023 | 52.38 | 52.48 | 51.85 | 51.99 | 826,681 | -0.04(-0.07%) |
Nov 21, 2023 | 53.30 | 53.56 | 51.75 | 52.03 | 1,013,404 | -1.69(-3.15%) |
Nov 20, 2023 | 53.40 | 53.96 | 53.22 | 53.73 | 923,978 | +0.12(+0.23%) |
Nov 17, 2023 | 52.91 | 53.65 | 52.61 | 53.60 | 756,234 | +1.40(+2.68%) |
Nov 16, 2023 | 52.72 | 53.42 | 51.78 | 52.20 | 4,242,373 | -0.22(-0.42%) |
Nov 15, 2023 | 51.85 | 52.80 | 51.85 | 52.42 | 4,202,987 | +0.80(+1.54%) |
Nov 14, 2023 | 50.21 | 51.92 | 50.21 | 51.63 | 997,511 | +2.40(+4.88%) |
Nov 13, 2023 | 49.18 | 49.59 | 48.67 | 49.22 | 865,709 | -0.13(-0.27%) |
Nov 10, 2023 | 48.79 | 49.58 | 48.58 | 49.36 | 996,550 | +0.69(+1.43%) |
Nov 09, 2023 | 48.68 | 49.79 | 48.54 | 48.66 | 2,142,593 | +0.09(+0.19%) |
Nov 08, 2023 | 49.48 | 49.49 | 48.31 | 48.57 | 1,199,603 | -0.97(-1.95%) |
Nov 07, 2023 | 49.44 | 49.66 | 48.85 | 49.53 | 925,947 | -0.43(-0.86%) |
Nov 06, 2023 | 50.49 | 51.18 | 49.85 | 49.97 | 1,046,732 | -0.23(-0.45%) |
Nov 03, 2023 | 50.43 | 52.94 | 50.03 | 50.19 | 3,562,626 | +4.19(+9.11%) |
Nov 02, 2023 | 45.90 | 46.03 | 43.81 | 46.00 | 3,758,262 | +0.75(+1.66%) |