Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 54.30 | 54.46 | 53.92 | 54.12 | 146,970 | +0.01(+0.02%) |
Feb 28, 2024 | 53.78 | 54.25 | 53.78 | 54.11 | 60,572 | +0.20(+0.37%) |
Feb 27, 2024 | 53.93 | 53.93 | 53.74 | 53.92 | 25,709 | +0.10(+0.18%) |
Feb 26, 2024 | 54.03 | 54.18 | 53.74 | 53.82 | 30,281 | -0.37(-0.68%) |
Feb 23, 2024 | 54.05 | 54.26 | 53.99 | 54.18 | 46,157 | +0.15(+0.28%) |
Feb 22, 2024 | 53.96 | 54.07 | 53.63 | 54.03 | 53,397 | +0.18(+0.34%) |
Feb 21, 2024 | 53.51 | 53.85 | 53.51 | 53.85 | 347,556 | +0.29(+0.54%) |
Feb 20, 2024 | 53.39 | 53.89 | 53.37 | 53.56 | 44,039 | -0.07(-0.13%) |
Feb 16, 2024 | 53.61 | 54.00 | 53.56 | 53.63 | 115,005 | -0.14(-0.26%) |
Feb 15, 2024 | 53.13 | 53.82 | 53.13 | 53.77 | 32,921 | +0.85(+1.60%) |
Feb 14, 2024 | 52.66 | 53.00 | 52.42 | 52.92 | 55,485 | +0.54(+1.02%) |
Feb 13, 2024 | 52.61 | 52.70 | 52.09 | 52.38 | 26,620 | -1.06(-1.99%) |
Feb 12, 2024 | 53.03 | 53.49 | 53.03 | 53.45 | 29,322 | +0.43(+0.81%) |
Feb 09, 2024 | 52.82 | 53.06 | 52.63 | 53.02 | 154,477 | +0.19(+0.36%) |
Feb 08, 2024 | 52.34 | 52.83 | 52.34 | 52.83 | 38,800 | +0.50(+0.95%) |
Feb 07, 2024 | 52.42 | 52.54 | 52.20 | 52.34 | 37,728 | +0.02(+0.04%) |
Feb 06, 2024 | 52.11 | 52.42 | 52.05 | 52.32 | 33,771 | +0.25(+0.48%) |
Feb 05, 2024 | 52.34 | 52.38 | 51.82 | 52.07 | 52,384 | -0.62(-1.17%) |
Feb 02, 2024 | 52.68 | 52.90 | 52.36 | 52.68 | 28,897 | -0.37(-0.69%) |
Feb 01, 2024 | 52.38 | 53.05 | 52.21 | 53.05 | 34,271 | +0.72(+1.37%) |
Jan 31, 2024 | 52.89 | 53.11 | 52.28 | 52.34 | 34,183 | -0.55(-1.03%) |
Jan 30, 2024 | 52.71 | 53.03 | 52.59 | 52.88 | 48,643 | +0.06(+0.12%) |
Jan 29, 2024 | 52.51 | 52.89 | 52.41 | 52.82 | 38,061 | +0.28(+0.52%) |
Jan 26, 2024 | 52.61 | 52.80 | 52.45 | 52.54 | 26,869 | +0.09(+0.17%) |
Jan 25, 2024 | 52.63 | 52.72 | 52.20 | 52.45 | 26,558 | +0.18(+0.34%) |
Jan 24, 2024 | 53.07 | 53.07 | 52.27 | 52.28 | 45,758 | -0.39(-0.74%) |
Jan 23, 2024 | 52.99 | 53.20 | 52.54 | 52.66 | 94,824 | -0.14(-0.26%) |
Jan 22, 2024 | 52.58 | 52.90 | 52.57 | 52.80 | 43,678 | +0.40(+0.76%) |
Jan 19, 2024 | 52.21 | 52.53 | 51.94 | 52.40 | 23,838 | +0.27(+0.51%) |
Jan 18, 2024 | 52.17 | 52.19 | 51.71 | 52.14 | 36,430 | +0.10(+0.19%) |
Jan 17, 2024 | 52.05 | 52.40 | 51.88 | 52.04 | 32,672 | -0.42(-0.80%) |
Jan 16, 2024 | 52.46 | 52.61 | 52.29 | 52.45 | 65,265 | -0.25(-0.47%) |
Jan 12, 2024 | 52.81 | 52.99 | 52.51 | 52.70 | 35,006 | +0.20(+0.38%) |
Jan 11, 2024 | 52.47 | 52.55 | 52.11 | 52.50 | 42,287 | -0.09(-0.17%) |
Jan 10, 2024 | 52.46 | 52.63 | 52.39 | 52.59 | 27,197 | +0.10(+0.19%) |
Jan 09, 2024 | 52.47 | 52.55 | 52.35 | 52.49 | 32,909 | -0.34(-0.64%) |
Jan 08, 2024 | 52.45 | 52.86 | 52.36 | 52.83 | 40,407 | +0.42(+0.80%) |
Jan 05, 2024 | 52.24 | 52.68 | 52.24 | 52.41 | 26,947 | +0.01(+0.02%) |
Jan 04, 2024 | 52.47 | 52.65 | 52.38 | 52.40 | 35,737 | +0.02(+0.04%) |
Jan 03, 2024 | 52.72 | 52.80 | 52.38 | 52.38 | 22,504 | -0.64(-1.20%) |
Jan 02, 2024 | 52.58 | 53.20 | 52.56 | 53.02 | 81,907 | +0.16(+0.30%) |
Dec 29, 2023 | 52.97 | 53.03 | 52.72 | 52.86 | 128,824 | -0.23(-0.43%) |
Dec 28, 2023 | 52.98 | 53.14 | 52.94 | 53.09 | 31,115 | +0.05(+0.09%) |
Dec 27, 2023 | 53.03 | 53.12 | 52.91 | 53.04 | 32,094 | -0.03(-0.06%) |
Dec 26, 2023 | 52.90 | 53.23 | 52.90 | 53.07 | 36,760 | +0.16(+0.30%) |
Dec 22, 2023 | 52.84 | 53.12 | 52.77 | 52.91 | 28,401 | +0.32(+0.60%) |
Dec 21, 2023 | 52.47 | 52.65 | 52.16 | 52.59 | 70,933 | +0.35(+0.67%) |
Dec 20, 2023 | 52.74 | 53.09 | 52.22 | 52.25 | 67,601 | -0.58(-1.09%) |
Dec 19, 2023 | 52.50 | 52.87 | 52.50 | 52.82 | 31,660 | +0.44(+0.83%) |
Dec 18, 2023 | 52.38 | 52.46 | 52.27 | 52.38 | 44,381 | +0.28(+0.54%) |
Dec 15, 2023 | 52.76 | 52.77 | 52.10 | 52.10 | 43,760 | -0.77(-1.46%) |
Dec 14, 2023 | 53.03 | 53.30 | 52.73 | 52.87 | 44,029 | +0.21(+0.39%) |
Dec 13, 2023 | 51.59 | 52.71 | 51.59 | 52.67 | 46,312 | +1.02(+1.97%) |
Dec 12, 2023 | 51.61 | 51.87 | 51.47 | 51.65 | 37,206 | -0.02(-0.04%) |
Dec 11, 2023 | 51.29 | 51.69 | 51.29 | 51.67 | 30,013 | +0.30(+0.58%) |
Dec 08, 2023 | 51.29 | 51.58 | 51.19 | 51.37 | 36,005 | +0.00(+0.00%) |
Dec 07, 2023 | 51.21 | 51.45 | 51.10 | 51.37 | 31,136 | +0.12(+0.24%) |
Dec 06, 2023 | 51.41 | 51.68 | 51.21 | 51.25 | 39,180 | -0.01(-0.03%) |
Dec 05, 2023 | 51.56 | 51.59 | 51.19 | 51.26 | 32,853 | -0.45(-0.86%) |
Dec 04, 2023 | 51.00 | 51.74 | 51.00 | 51.71 | 22,716 | +0.57(+1.11%) |