Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 58.17 | 58.17 | 57.94 | 57.98 | 29,598 | +0.05(+0.09%) |
Feb 28, 2024 | 58.05 | 58.05 | 57.78 | 57.93 | 58,127 | -0.48(-0.82%) |
Feb 27, 2024 | 58.39 | 58.46 | 58.34 | 58.40 | 21,656 | -0.14(-0.24%) |
Feb 26, 2024 | 58.37 | 58.60 | 58.31 | 58.54 | 122,814 | +0.25(+0.43%) |
Feb 23, 2024 | 58.29 | 58.58 | 58.08 | 58.30 | 231,607 | -0.02(-0.03%) |
Feb 22, 2024 | 58.37 | 58.38 | 58.23 | 58.31 | 22,316 | +0.42(+0.72%) |
Feb 21, 2024 | 57.95 | 57.98 | 57.73 | 57.90 | 21,066 | -0.11(-0.19%) |
Feb 20, 2024 | 58.06 | 58.12 | 57.84 | 58.01 | 20,754 | +0.26(+0.46%) |
Feb 16, 2024 | 57.77 | 57.91 | 57.66 | 57.74 | 51,171 | +0.19(+0.34%) |
Feb 15, 2024 | 57.38 | 57.55 | 57.36 | 57.55 | 6,913 | +0.35(+0.61%) |
Feb 14, 2024 | 56.95 | 57.21 | 56.95 | 57.20 | 15,508 | +0.93(+1.65%) |
Feb 13, 2024 | 56.65 | 56.67 | 56.16 | 56.27 | 21,598 | -1.02(-1.77%) |
Feb 12, 2024 | 57.00 | 57.46 | 57.00 | 57.29 | 23,375 | -0.10(-0.17%) |
Feb 09, 2024 | 57.20 | 57.39 | 57.04 | 57.39 | 17,301 | +0.08(+0.14%) |
Feb 08, 2024 | 57.46 | 57.46 | 57.25 | 57.31 | 15,632 | -0.26(-0.45%) |
Feb 07, 2024 | 57.49 | 57.64 | 57.47 | 57.57 | 11,841 | +0.07(+0.13%) |
Feb 06, 2024 | 57.20 | 57.49 | 57.16 | 57.49 | 33,002 | +1.03(+1.82%) |
Feb 05, 2024 | 56.50 | 56.63 | 56.27 | 56.47 | 11,074 | -0.13(-0.24%) |
Feb 02, 2024 | 56.59 | 56.68 | 56.39 | 56.60 | 8,016 | -0.22(-0.39%) |
Feb 01, 2024 | 56.74 | 56.92 | 56.61 | 56.82 | 50,966 | +0.32(+0.56%) |
Jan 31, 2024 | 56.63 | 56.91 | 56.46 | 56.50 | 15,483 | -0.01(-0.02%) |
Jan 30, 2024 | 56.29 | 56.57 | 56.18 | 56.51 | 75,244 | +0.04(+0.07%) |
Jan 29, 2024 | 56.51 | 56.53 | 56.27 | 56.47 | 33,170 | +0.13(+0.24%) |
Jan 26, 2024 | 56.31 | 56.45 | 56.25 | 56.34 | 30,644 | +0.21(+0.38%) |
Jan 25, 2024 | 56.26 | 56.26 | 56.06 | 56.12 | 34,546 | -0.04(-0.07%) |
Jan 24, 2024 | 56.56 | 56.56 | 56.15 | 56.16 | 27,484 | +0.54(+0.97%) |
Jan 23, 2024 | 55.58 | 55.72 | 55.53 | 55.63 | 37,129 | -0.42(-0.75%) |
Jan 22, 2024 | 55.96 | 56.12 | 55.93 | 56.04 | 23,816 | +0.08(+0.14%) |
Jan 19, 2024 | 55.74 | 56.03 | 55.52 | 55.96 | 39,362 | +0.36(+0.64%) |
Jan 18, 2024 | 55.47 | 55.63 | 55.38 | 55.61 | 22,926 | +0.14(+0.25%) |
Jan 17, 2024 | 55.28 | 55.47 | 55.18 | 55.47 | 14,829 | -0.71(-1.26%) |
Jan 16, 2024 | 56.41 | 56.41 | 55.99 | 56.17 | 14,201 | -0.86(-1.50%) |
Jan 12, 2024 | 57.31 | 57.35 | 56.96 | 57.03 | 29,298 | +0.05(+0.09%) |
Jan 11, 2024 | 56.98 | 57.04 | 56.65 | 56.98 | 35,609 | +0.21(+0.37%) |
Jan 10, 2024 | 56.78 | 56.86 | 56.64 | 56.77 | 28,274 | -0.02(-0.04%) |
Jan 09, 2024 | 56.76 | 56.80 | 56.70 | 56.79 | 11,732 | -0.58(-1.01%) |
Jan 08, 2024 | 56.85 | 57.37 | 56.82 | 57.37 | 20,761 | +0.22(+0.38%) |
Jan 05, 2024 | 57.04 | 57.33 | 56.97 | 57.15 | 11,348 | +0.41(+0.72%) |
Jan 04, 2024 | 56.83 | 57.04 | 56.61 | 56.74 | 148,249 | -0.21(-0.37%) |
Jan 03, 2024 | 56.79 | 57.11 | 56.78 | 56.95 | 60,936 | +0.01(+0.01%) |
Jan 02, 2024 | 57.24 | 57.24 | 56.79 | 56.94 | 69,279 | -0.63(-1.09%) |
Dec 29, 2023 | 57.61 | 57.74 | 57.42 | 57.57 | 142,783 | +0.18(+0.31%) |
Dec 28, 2023 | 57.42 | 57.65 | 57.37 | 57.39 | 30,300 | +0.22(+0.38%) |
Dec 27, 2023 | 57.31 | 57.37 | 57.02 | 57.17 | 80,489 | +0.21(+0.37%) |
Dec 26, 2023 | 57.04 | 57.04 | 56.89 | 56.96 | 34,361 | +0.21(+0.37%) |
Dec 22, 2023 | 56.71 | 56.89 | 56.63 | 56.75 | 44,736 | +0.29(+0.51%) |
Dec 21, 2023 | 56.47 | 56.56 | 56.33 | 56.46 | 15,299 | +0.96(+1.72%) |
Dec 20, 2023 | 56.19 | 56.20 | 55.49 | 55.51 | 111,027 | -0.98(-1.74%) |
Dec 19, 2023 | 56.46 | 56.70 | 56.46 | 56.49 | 50,162 | +0.01(+0.02%) |
Dec 18, 2023 | 56.50 | 56.50 | 56.25 | 56.48 | 18,944 | +0.20(+0.35%) |
Dec 15, 2023 | 57.08 | 57.08 | 56.28 | 56.28 | 36,196 | -0.77(-1.35%) |
Dec 14, 2023 | 56.71 | 57.18 | 56.58 | 57.05 | 49,371 | +0.74(+1.31%) |
Dec 13, 2023 | 55.41 | 56.32 | 55.23 | 56.31 | 18,126 | +0.85(+1.53%) |
Dec 12, 2023 | 55.41 | 55.60 | 55.20 | 55.46 | 41,597 | -0.10(-0.18%) |
Dec 11, 2023 | 55.38 | 55.59 | 55.30 | 55.56 | 44,109 | +0.26(+0.48%) |
Dec 08, 2023 | 55.39 | 55.50 | 55.26 | 55.30 | 23,095 | -0.42(-0.75%) |
Dec 07, 2023 | 55.72 | 55.82 | 55.62 | 55.72 | 13,161 | +0.31(+0.55%) |
Dec 06, 2023 | 55.79 | 55.79 | 55.41 | 55.41 | 73,890 | -0.06(-0.11%) |
Dec 05, 2023 | 55.39 | 55.56 | 55.32 | 55.47 | 54,681 | -0.03(-0.05%) |
Dec 04, 2023 | 55.71 | 55.86 | 55.43 | 55.50 | 25,913 | -0.57(-1.01%) |