Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 56.54 | 56.71 | 56.38 | 56.70 | 6,529 | +0.41(+0.72%) |
Feb 28, 2024 | 56.30 | 56.34 | 56.24 | 56.29 | 23,904 | -0.14(-0.25%) |
Feb 27, 2024 | 56.34 | 56.44 | 56.24 | 56.44 | 10,053 | +0.15(+0.27%) |
Feb 26, 2024 | 56.66 | 56.66 | 56.29 | 56.29 | 1,505 | -0.25(-0.45%) |
Feb 23, 2024 | 56.71 | 56.71 | 56.54 | 56.54 | 209,209 | +0.02(+0.03%) |
Feb 22, 2024 | 56.22 | 56.55 | 56.22 | 56.52 | 1,267 | +1.15(+2.08%) |
Feb 21, 2024 | 55.00 | 55.37 | 55.00 | 55.37 | 1,678 | +0.15(+0.27%) |
Feb 20, 2024 | 55.27 | 55.30 | 55.11 | 55.22 | 1,741 | -0.40(-0.71%) |
Feb 16, 2024 | 55.74 | 55.96 | 55.62 | 55.62 | 9,264 | -0.31(-0.55%) |
Feb 15, 2024 | 55.73 | 55.92 | 55.65 | 55.92 | 4,568 | +0.40(+0.71%) |
Feb 14, 2024 | 55.39 | 55.53 | 55.08 | 55.53 | 9,833 | +0.53(+0.95%) |
Feb 13, 2024 | 54.95 | 55.19 | 54.73 | 55.00 | 5,654 | -0.79(-1.42%) |
Feb 12, 2024 | 56.05 | 56.05 | 55.80 | 55.80 | 2,255 | -0.02(-0.04%) |
Feb 09, 2024 | 55.52 | 55.82 | 55.52 | 55.82 | 7,800 | +0.40(+0.71%) |
Feb 08, 2024 | 55.31 | 55.42 | 55.29 | 55.42 | 3,947 | +0.02(+0.04%) |
Feb 07, 2024 | 55.13 | 55.46 | 55.13 | 55.40 | 12,138 | +0.40(+0.73%) |
Feb 06, 2024 | 54.90 | 55.00 | 54.85 | 55.00 | 3,132 | -0.03(-0.06%) |
Feb 05, 2024 | 54.95 | 55.09 | 54.93 | 55.03 | 4,835 | +0.01(+0.01%) |
Feb 02, 2024 | 54.65 | 55.18 | 54.65 | 55.02 | 12,517 | +0.46(+0.85%) |
Feb 01, 2024 | 54.24 | 54.56 | 54.09 | 54.56 | 10,431 | +0.46(+0.85%) |
Jan 31, 2024 | 54.50 | 54.53 | 54.09 | 54.10 | 2,446 | -0.87(-1.58%) |
Jan 30, 2024 | 54.95 | 54.97 | 54.92 | 54.97 | 17,809 | +0.04(+0.08%) |
Jan 29, 2024 | 54.56 | 54.93 | 54.55 | 54.93 | 6,919 | +0.33(+0.60%) |
Jan 26, 2024 | 54.76 | 54.76 | 54.50 | 54.60 | 4,958 | -0.01(-0.02%) |
Jan 25, 2024 | 54.53 | 54.64 | 54.42 | 54.61 | 9,312 | +0.30(+0.55%) |
Jan 24, 2024 | 54.51 | 54.61 | 54.29 | 54.31 | 13,869 | +0.06(+0.11%) |
Jan 23, 2024 | 54.17 | 54.25 | 54.03 | 54.25 | 8,394 | +0.12(+0.21%) |
Jan 22, 2024 | 54.21 | 54.21 | 54.06 | 54.13 | 7,912 | +0.27(+0.49%) |
Jan 19, 2024 | 53.38 | 53.87 | 53.38 | 53.87 | 3,525 | +0.68(+1.27%) |
Jan 18, 2024 | 52.87 | 53.19 | 52.74 | 53.19 | 10,199 | +0.46(+0.88%) |
Jan 17, 2024 | 52.59 | 52.73 | 52.48 | 52.73 | 5,695 | -0.29(-0.54%) |
Jan 16, 2024 | 52.96 | 53.22 | 52.83 | 53.02 | 57,019 | -0.23(-0.43%) |
Jan 12, 2024 | 53.22 | 53.30 | 53.16 | 53.25 | 2,761 | +0.07(+0.13%) |
Jan 11, 2024 | 53.33 | 53.33 | 52.75 | 53.17 | 4,341 | +0.02(+0.03%) |
Jan 10, 2024 | 52.95 | 53.25 | 52.95 | 53.16 | 10,674 | +0.27(+0.50%) |
Jan 09, 2024 | 52.78 | 52.95 | 52.78 | 52.89 | 9,297 | -0.10(-0.19%) |
Jan 08, 2024 | 52.51 | 52.99 | 52.51 | 52.99 | 9,526 | +0.73(+1.39%) |
Jan 05, 2024 | 52.26 | 52.46 | 52.13 | 52.26 | 3,605 | +0.13(+0.25%) |
Jan 04, 2024 | 52.49 | 52.57 | 52.13 | 52.13 | 7,804 | -0.24(-0.45%) |
Jan 03, 2024 | 52.37 | 52.58 | 52.29 | 52.37 | 19,296 | -0.30(-0.57%) |
Jan 02, 2024 | 52.58 | 52.76 | 52.48 | 52.67 | 6,231 | -0.30(-0.57%) |
Dec 29, 2023 | 53.12 | 53.12 | 52.79 | 52.97 | 6,285 | -0.11(-0.21%) |
Dec 28, 2023 | 53.18 | 53.18 | 53.08 | 53.08 | 2,834 | +0.00(+0.00%) |
Dec 27, 2023 | 53.03 | 53.08 | 52.96 | 53.08 | 12,176 | +0.02(+0.04%) |
Dec 26, 2023 | 52.97 | 53.08 | 52.97 | 53.06 | 1,447 | +0.20(+0.38%) |
Dec 22, 2023 | 53.01 | 53.01 | 52.83 | 52.86 | 9,569 | +0.12(+0.22%) |
Dec 21, 2023 | 52.76 | 52.76 | 52.45 | 52.74 | 8,747 | +0.48(+0.93%) |
Dec 20, 2023 | 52.95 | 53.10 | 52.26 | 52.26 | 12,329 | -0.68(-1.28%) |
Dec 19, 2023 | 52.74 | 52.94 | 52.74 | 52.94 | 68,683 | +0.32(+0.62%) |
Dec 18, 2023 | 52.50 | 52.66 | 52.50 | 52.61 | 6,793 | +0.25(+0.47%) |
Dec 15, 2023 | 52.34 | 52.40 | 52.23 | 52.36 | 5,839 | -0.21(-0.39%) |
Dec 14, 2023 | 52.69 | 52.81 | 52.47 | 52.57 | 11,555 | +0.20(+0.38%) |
Dec 13, 2023 | 51.76 | 52.37 | 51.70 | 52.37 | 14,863 | +0.71(+1.37%) |
Dec 12, 2023 | 51.52 | 51.66 | 51.39 | 51.66 | 14,926 | +0.12(+0.24%) |
Dec 11, 2023 | 51.22 | 51.54 | 51.22 | 51.54 | 3,789 | +0.21(+0.40%) |
Dec 08, 2023 | 51.04 | 51.35 | 51.04 | 51.33 | 19,341 | +0.19(+0.37%) |
Dec 07, 2023 | 50.91 | 51.14 | 50.91 | 51.14 | 19,796 | +0.53(+1.04%) |
Dec 06, 2023 | 51.06 | 51.06 | 50.61 | 50.61 | 9,465 | -0.18(-0.36%) |
Dec 05, 2023 | 50.80 | 50.92 | 50.74 | 50.80 | 9,900 | -0.06(-0.13%) |
Dec 04, 2023 | 50.64 | 50.86 | 50.62 | 50.86 | 22,861 | -0.21(-0.42%) |