Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 59.66 | 59.66 | 59.41 | 59.64 | 10,313 | +0.33(+0.55%) |
Feb 28, 2024 | 59.27 | 59.32 | 59.21 | 59.31 | 14,263 | -0.16(-0.27%) |
Feb 27, 2024 | 59.30 | 59.49 | 59.30 | 59.47 | 10,505 | +0.17(+0.28%) |
Feb 26, 2024 | 59.45 | 59.53 | 59.30 | 59.30 | 7,305 | -0.03(-0.05%) |
Feb 23, 2024 | 59.21 | 59.39 | 59.21 | 59.33 | 2,553 | +0.19(+0.32%) |
Feb 22, 2024 | 58.67 | 59.15 | 58.67 | 59.15 | 6,829 | +1.09(+1.87%) |
Feb 21, 2024 | 58.10 | 58.10 | 57.73 | 58.06 | 45,446 | -0.44(-0.75%) |
Feb 20, 2024 | 58.67 | 58.67 | 58.37 | 58.50 | 6,670 | -0.52(-0.87%) |
Feb 16, 2024 | 59.13 | 59.48 | 59.02 | 59.02 | 20,809 | -0.53(-0.89%) |
Feb 15, 2024 | 59.36 | 59.55 | 59.28 | 59.55 | 8,455 | +0.36(+0.61%) |
Feb 14, 2024 | 59.03 | 59.18 | 58.83 | 59.18 | 4,954 | +0.64(+1.09%) |
Feb 13, 2024 | 58.44 | 58.68 | 58.16 | 58.54 | 97,107 | -0.89(-1.49%) |
Feb 12, 2024 | 59.45 | 59.63 | 59.37 | 59.43 | 10,550 | -0.01(-0.02%) |
Feb 09, 2024 | 59.39 | 59.55 | 59.33 | 59.44 | 25,978 | +0.35(+0.59%) |
Feb 08, 2024 | 58.86 | 59.11 | 58.86 | 59.09 | 16,996 | +0.29(+0.50%) |
Feb 07, 2024 | 58.66 | 58.92 | 58.66 | 58.80 | 10,813 | +0.55(+0.94%) |
Feb 06, 2024 | 58.14 | 58.25 | 58.03 | 58.25 | 15,049 | +0.08(+0.14%) |
Feb 05, 2024 | 58.18 | 58.19 | 57.81 | 58.17 | 19,875 | -0.32(-0.55%) |
Feb 02, 2024 | 58.05 | 58.65 | 58.05 | 58.49 | 16,599 | +0.26(+0.44%) |
Feb 01, 2024 | 57.77 | 58.24 | 57.63 | 58.23 | 20,229 | +0.61(+1.06%) |
Jan 31, 2024 | 58.15 | 58.15 | 57.62 | 57.62 | 6,571 | -0.88(-1.50%) |
Jan 30, 2024 | 58.42 | 58.54 | 58.42 | 58.50 | 42,025 | -0.07(-0.11%) |
Jan 29, 2024 | 58.24 | 58.57 | 58.10 | 58.57 | 29,486 | +0.48(+0.82%) |
Jan 26, 2024 | 58.01 | 58.10 | 58.01 | 58.09 | 11,180 | -0.00(-0.00%) |
Jan 25, 2024 | 58.10 | 58.22 | 57.88 | 58.09 | 19,858 | +0.24(+0.42%) |
Jan 24, 2024 | 58.23 | 58.24 | 57.81 | 57.85 | 128,218 | -0.14(-0.25%) |
Jan 23, 2024 | 58.11 | 58.11 | 57.85 | 57.99 | 12,446 | -0.02(-0.04%) |
Jan 22, 2024 | 57.83 | 58.11 | 57.83 | 58.02 | 14,542 | +0.40(+0.70%) |
Jan 19, 2024 | 57.13 | 57.65 | 57.10 | 57.62 | 24,098 | +0.66(+1.15%) |
Jan 18, 2024 | 56.60 | 56.98 | 56.48 | 56.96 | 16,499 | +0.59(+1.04%) |
Jan 17, 2024 | 56.19 | 56.37 | 56.08 | 56.37 | 21,888 | -0.18(-0.32%) |
Jan 16, 2024 | 56.44 | 56.63 | 56.33 | 56.55 | 40,470 | -0.21(-0.38%) |
Jan 12, 2024 | 56.96 | 56.97 | 56.62 | 56.77 | 24,319 | +0.07(+0.12%) |
Jan 11, 2024 | 56.40 | 56.70 | 56.19 | 56.70 | 65,105 | +0.19(+0.34%) |
Jan 10, 2024 | 56.44 | 56.56 | 56.40 | 56.51 | 9,767 | +0.26(+0.45%) |
Jan 09, 2024 | 56.10 | 56.25 | 56.10 | 56.25 | 6,056 | +0.07(+0.13%) |
Jan 08, 2024 | 55.35 | 56.18 | 55.35 | 56.18 | 10,183 | +0.89(+1.61%) |
Jan 05, 2024 | 55.53 | 55.53 | 55.23 | 55.29 | 14,528 | -0.06(-0.12%) |
Jan 04, 2024 | 55.66 | 55.66 | 55.35 | 55.35 | 3,527 | -0.14(-0.25%) |
Jan 03, 2024 | 55.48 | 55.69 | 55.48 | 55.49 | 16,284 | -0.61(-1.10%) |
Jan 02, 2024 | 56.17 | 56.17 | 55.87 | 56.10 | 4,007 | -0.51(-0.91%) |
Dec 29, 2023 | 56.66 | 56.67 | 56.51 | 56.62 | 8,284 | -0.23(-0.41%) |
Dec 28, 2023 | 56.88 | 56.99 | 56.85 | 56.85 | 17,261 | +0.01(+0.01%) |
Dec 27, 2023 | 56.80 | 56.93 | 56.80 | 56.84 | 15,583 | -0.06(-0.10%) |
Dec 26, 2023 | 56.84 | 56.96 | 56.83 | 56.90 | 147,146 | +0.14(+0.25%) |
Dec 22, 2023 | 56.88 | 56.88 | 56.69 | 56.76 | 2,707 | +0.15(+0.27%) |
Dec 21, 2023 | 56.47 | 56.60 | 56.14 | 56.60 | 16,276 | +0.49(+0.88%) |
Dec 20, 2023 | 56.87 | 56.97 | 56.11 | 56.11 | 6,321 | -0.67(-1.18%) |
Dec 19, 2023 | 56.63 | 56.83 | 56.63 | 56.78 | 37,891 | +0.37(+0.65%) |
Dec 18, 2023 | 56.28 | 56.49 | 56.20 | 56.41 | 18,049 | +0.13(+0.23%) |
Dec 15, 2023 | 56.16 | 56.32 | 56.12 | 56.28 | 7,760 | +0.06(+0.11%) |
Dec 14, 2023 | 56.46 | 56.46 | 56.21 | 56.22 | 5,489 | -0.08(-0.15%) |
Dec 13, 2023 | 55.60 | 56.30 | 55.53 | 56.30 | 5,991 | +0.75(+1.36%) |
Dec 12, 2023 | 55.40 | 55.58 | 55.40 | 55.55 | 16,807 | +0.35(+0.64%) |
Dec 11, 2023 | 55.08 | 55.22 | 55.06 | 55.20 | 4,498 | +0.46(+0.85%) |
Dec 08, 2023 | 54.65 | 54.76 | 54.65 | 54.73 | 16,971 | +0.19(+0.36%) |
Dec 07, 2023 | 54.39 | 54.57 | 54.39 | 54.54 | 5,071 | +0.43(+0.79%) |
Dec 06, 2023 | 54.46 | 54.50 | 54.11 | 54.11 | 7,145 | -0.17(-0.31%) |
Dec 05, 2023 | 54.30 | 54.37 | 54.28 | 54.28 | 5,890 | -0.12(-0.22%) |
Dec 04, 2023 | 54.22 | 54.44 | 54.16 | 54.40 | 5,266 | -0.18(-0.34%) |