Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 58.12 | 58.12 | 58.01 | 58.01 | 390 | +0.02(+0.03%) |
Feb 28, 2024 | 57.91 | 57.99 | 57.91 | 57.99 | 1,094 | -0.07(-0.12%) |
Feb 27, 2024 | 58.43 | 58.60 | 58.06 | 58.06 | 886 | -0.13(-0.23%) |
Feb 26, 2024 | 58.48 | 58.48 | 58.07 | 58.19 | 1,304 | +0.09(+0.15%) |
Feb 23, 2024 | 57.85 | 58.10 | 57.85 | 58.10 | 829 | -0.31(-0.54%) |
Feb 22, 2024 | 58.03 | 58.42 | 58.03 | 58.42 | 923 | +1.01(+1.76%) |
Feb 21, 2024 | 55.81 | 57.41 | 55.81 | 57.41 | 4,397 | +0.29(+0.51%) |
Feb 20, 2024 | 57.20 | 57.58 | 56.90 | 57.12 | 6,978 | -0.06(-0.10%) |
Feb 16, 2024 | 57.34 | 57.34 | 57.18 | 57.18 | 212 | -0.13(-0.23%) |
Feb 15, 2024 | 57.29 | 57.31 | 57.08 | 57.31 | 646 | +0.26(+0.46%) |
Feb 14, 2024 | 56.41 | 57.04 | 56.41 | 57.04 | 1,595 | +1.10(+1.98%) |
Feb 13, 2024 | 56.12 | 56.38 | 55.94 | 55.94 | 1,703 | -1.02(-1.79%) |
Feb 12, 2024 | 56.95 | 57.05 | 56.91 | 56.96 | 855 | +0.04(+0.07%) |
Feb 09, 2024 | 56.61 | 56.92 | 56.50 | 56.92 | 485 | +0.83(+1.48%) |
Feb 08, 2024 | 55.30 | 56.33 | 55.30 | 56.09 | 1,444 | -0.06(-0.11%) |
Feb 07, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 94 | -0.46(-0.81%) |
Feb 06, 2024 | 56.26 | 56.61 | 56.19 | 56.61 | 671 | +0.28(+0.50%) |
Feb 05, 2024 | 56.05 | 56.33 | 56.05 | 56.33 | 255 | -0.21(-0.36%) |
Feb 02, 2024 | 56.67 | 56.67 | 56.53 | 56.53 | 699 | -0.47(-0.83%) |
Feb 01, 2024 | 56.77 | 57.01 | 56.77 | 57.01 | 266 | +1.05(+1.88%) |
Jan 31, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 93 | -0.10(-0.18%) |
Jan 30, 2024 | 56.08 | 56.08 | 56.06 | 56.06 | 697 | +0.12(+0.21%) |
Jan 29, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 215 | -0.18(-0.32%) |
Jan 26, 2024 | 55.97 | 56.12 | 55.97 | 56.12 | 321 | +0.42(+0.75%) |
Jan 25, 2024 | 55.50 | 55.70 | 55.50 | 55.70 | 559 | +0.54(+0.99%) |
Jan 24, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 213 | +0.73(+1.35%) |
Jan 23, 2024 | 55.29 | 55.29 | 54.42 | 54.42 | 446 | +0.04(+0.07%) |
Jan 22, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 3,134 | -0.30(-0.55%) |
Jan 19, 2024 | 53.86 | 54.68 | 53.86 | 54.68 | 627 | +0.25(+0.46%) |
Jan 18, 2024 | 54.10 | 54.43 | 54.10 | 54.43 | 498 | +0.75(+1.40%) |
Jan 17, 2024 | 53.58 | 53.76 | 53.58 | 53.68 | 657 | -0.42(-0.78%) |
Jan 16, 2024 | 54.28 | 54.44 | 54.10 | 54.10 | 1,180 | -1.24(-2.24%) |
Jan 12, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 294 | +0.57(+1.04%) |
Jan 11, 2024 | 54.85 | 54.85 | 54.77 | 54.77 | 347 | -0.15(-0.27%) |
Jan 10, 2024 | 54.37 | 54.91 | 54.37 | 54.91 | 438 | +0.29(+0.52%) |
Jan 09, 2024 | 54.70 | 54.70 | 54.63 | 54.63 | 223 | -0.77(-1.39%) |
Jan 08, 2024 | 55.47 | 55.47 | 54.71 | 55.40 | 976 | +0.40(+0.73%) |
Jan 05, 2024 | 54.85 | 55.00 | 54.85 | 55.00 | 224 | +0.20(+0.36%) |
Jan 04, 2024 | 55.03 | 55.03 | 54.65 | 54.80 | 911 | +0.42(+0.77%) |
Jan 03, 2024 | 54.32 | 54.50 | 54.32 | 54.38 | 669 | -0.63(-1.14%) |
Jan 02, 2024 | 54.83 | 55.01 | 54.83 | 55.01 | 598 | -1.20(-2.13%) |
Dec 29, 2023 | 55.95 | 56.21 | 55.92 | 56.21 | 505 | +0.16(+0.29%) |
Dec 28, 2023 | 56.04 | 56.08 | 55.95 | 56.05 | 1,119 | -0.03(-0.05%) |
Dec 27, 2023 | 56.33 | 56.33 | 55.99 | 56.08 | 1,049 | +0.05(+0.09%) |
Dec 26, 2023 | 54.96 | 56.03 | 54.96 | 56.03 | 873 | +0.32(+0.58%) |
Dec 22, 2023 | 55.72 | 55.94 | 55.69 | 55.70 | 1,926 | +0.10(+0.18%) |
Dec 21, 2023 | 55.65 | 55.79 | 54.74 | 55.60 | 2,986 | +0.98(+1.79%) |
Dec 20, 2023 | 55.33 | 55.57 | 54.27 | 54.63 | 766 | -1.42(-2.53%) |
Dec 19, 2023 | 55.65 | 56.04 | 55.65 | 56.04 | 368 | +0.71(+1.28%) |
Dec 18, 2023 | 54.57 | 55.44 | 54.57 | 55.33 | 1,742 | +0.41(+0.74%) |
Dec 15, 2023 | 55.20 | 55.20 | 54.77 | 54.93 | 254 | -0.53(-0.96%) |
Dec 14, 2023 | 55.53 | 55.53 | 55.37 | 55.46 | 1,286 | +0.25(+0.45%) |
Dec 13, 2023 | 54.14 | 55.21 | 54.14 | 55.21 | 945 | +0.78(+1.43%) |
Dec 12, 2023 | 54.18 | 54.43 | 54.13 | 54.43 | 376 | +0.20(+0.37%) |
Dec 11, 2023 | 54.06 | 54.23 | 54.06 | 54.23 | 309 | +0.35(+0.66%) |
Dec 08, 2023 | 52.85 | 54.03 | 52.85 | 53.88 | 1,367 | +0.35(+0.65%) |
Dec 07, 2023 | 52.84 | 53.53 | 52.84 | 53.53 | 453 | +0.45(+0.84%) |
Dec 06, 2023 | 53.85 | 53.85 | 52.96 | 53.08 | 1,508 | -0.49(-0.91%) |
Dec 05, 2023 | 53.46 | 53.57 | 53.39 | 53.57 | 1,781 | -0.36(-0.67%) |
Dec 04, 2023 | 53.58 | 53.93 | 53.58 | 53.93 | 3,360 | -0.35(-0.65%) |