Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 53.79 | 54.05 | 53.12 | 53.75 | 144,754 | +0.64(+1.20%) |
Feb 28, 2024 | 53.31 | 54.03 | 52.93 | 53.11 | 138,045 | -0.71(-1.32%) |
Feb 27, 2024 | 54.33 | 54.94 | 53.63 | 53.82 | 244,312 | -0.36(-0.66%) |
Feb 26, 2024 | 54.63 | 54.96 | 54.08 | 54.18 | 129,530 | -0.72(-1.31%) |
Feb 23, 2024 | 55.97 | 55.97 | 54.53 | 54.90 | 166,176 | -0.95(-1.70%) |
Feb 22, 2024 | 54.88 | 56.68 | 54.65 | 55.85 | 364,718 | +0.82(+1.49%) |
Feb 21, 2024 | 54.53 | 55.37 | 54.53 | 55.03 | 245,548 | +0.99(+1.83%) |
Feb 20, 2024 | 53.45 | 54.52 | 53.45 | 54.04 | 301,733 | +0.18(+0.33%) |
Feb 16, 2024 | 54.23 | 54.49 | 53.71 | 53.86 | 201,060 | -0.97(-1.77%) |
Feb 15, 2024 | 54.92 | 55.42 | 54.28 | 54.83 | 233,833 | +0.62(+1.14%) |
Feb 14, 2024 | 53.93 | 54.49 | 53.22 | 54.21 | 240,271 | +0.98(+1.84%) |
Feb 13, 2024 | 54.58 | 55.18 | 52.76 | 53.23 | 230,859 | -3.21(-5.69%) |
Feb 12, 2024 | 55.13 | 57.41 | 54.88 | 56.44 | 172,653 | +1.64(+2.99%) |
Feb 09, 2024 | 54.51 | 55.24 | 53.68 | 54.81 | 249,912 | +0.12(+0.22%) |
Feb 08, 2024 | 54.45 | 55.09 | 54.25 | 54.69 | 223,128 | +0.41(+0.75%) |
Feb 07, 2024 | 54.76 | 54.76 | 53.48 | 54.28 | 241,242 | -0.48(-0.87%) |
Feb 06, 2024 | 54.58 | 55.52 | 54.23 | 54.76 | 88,819 | +0.23(+0.42%) |
Feb 05, 2024 | 55.53 | 55.53 | 54.51 | 54.53 | 123,261 | -1.71(-3.03%) |
Feb 02, 2024 | 56.12 | 56.64 | 55.28 | 56.23 | 131,670 | -0.32(-0.56%) |
Feb 01, 2024 | 55.38 | 56.57 | 55.20 | 56.55 | 125,340 | +1.48(+2.68%) |
Jan 31, 2024 | 55.90 | 56.92 | 55.01 | 55.08 | 133,735 | -0.68(-1.22%) |
Jan 30, 2024 | 56.24 | 56.37 | 55.58 | 55.76 | 107,750 | -0.81(-1.43%) |
Jan 29, 2024 | 55.99 | 56.72 | 55.91 | 56.56 | 123,788 | +0.51(+0.91%) |
Jan 26, 2024 | 56.87 | 57.05 | 55.98 | 56.05 | 95,429 | -0.40(-0.71%) |
Jan 25, 2024 | 56.63 | 56.82 | 55.73 | 56.45 | 103,477 | +0.91(+1.63%) |
Jan 24, 2024 | 57.62 | 57.74 | 55.42 | 55.55 | 127,304 | -1.31(-2.30%) |
Jan 23, 2024 | 57.99 | 57.99 | 56.01 | 56.85 | 111,417 | -0.55(-0.96%) |
Jan 22, 2024 | 56.59 | 58.00 | 56.59 | 57.40 | 268,328 | +1.14(+2.02%) |
Jan 19, 2024 | 54.51 | 56.38 | 54.08 | 56.26 | 185,734 | +1.97(+3.62%) |
Jan 18, 2024 | 53.61 | 54.40 | 53.06 | 54.30 | 111,259 | +0.85(+1.59%) |
Jan 17, 2024 | 54.18 | 54.37 | 53.35 | 53.45 | 160,440 | -1.49(-2.71%) |
Jan 16, 2024 | 55.50 | 55.66 | 54.65 | 54.94 | 112,114 | -1.31(-2.32%) |
Jan 12, 2024 | 56.77 | 56.83 | 55.64 | 56.24 | 114,829 | +0.23(+0.41%) |
Jan 11, 2024 | 56.61 | 56.85 | 55.48 | 56.01 | 169,445 | -0.95(-1.66%) |
Jan 10, 2024 | 56.57 | 57.30 | 56.01 | 56.96 | 182,322 | +0.11(+0.19%) |
Jan 09, 2024 | 57.59 | 57.85 | 56.78 | 56.85 | 162,096 | -1.67(-2.85%) |
Jan 08, 2024 | 57.46 | 58.65 | 57.11 | 58.52 | 166,447 | +1.22(+2.12%) |
Jan 05, 2024 | 57.00 | 58.03 | 56.89 | 57.30 | 121,155 | -0.09(-0.16%) |
Jan 04, 2024 | 57.63 | 58.69 | 57.28 | 57.39 | 144,032 | -0.32(-0.55%) |
Jan 03, 2024 | 58.19 | 58.35 | 56.67 | 57.71 | 177,630 | -0.99(-1.68%) |
Jan 02, 2024 | 59.93 | 60.45 | 58.09 | 58.70 | 170,975 | -1.35(-2.24%) |
Dec 29, 2023 | 60.50 | 60.91 | 60.01 | 60.05 | 145,018 | -0.80(-1.31%) |
Dec 28, 2023 | 60.01 | 61.35 | 60.01 | 60.84 | 157,072 | +0.39(+0.64%) |
Dec 27, 2023 | 60.45 | 60.56 | 59.94 | 60.45 | 182,816 | +0.55(+0.92%) |
Dec 26, 2023 | 59.04 | 59.97 | 59.03 | 59.91 | 174,311 | +1.11(+1.88%) |
Dec 22, 2023 | 58.79 | 59.42 | 58.27 | 58.80 | 134,354 | +0.38(+0.65%) |
Dec 21, 2023 | 58.30 | 58.51 | 57.09 | 58.42 | 201,236 | +1.08(+1.88%) |
Dec 20, 2023 | 57.77 | 59.86 | 57.20 | 57.34 | 289,743 | -0.39(-0.67%) |
Dec 19, 2023 | 56.62 | 58.04 | 56.62 | 57.73 | 203,647 | +1.63(+2.90%) |
Dec 18, 2023 | 56.99 | 57.41 | 56.09 | 56.10 | 146,107 | -0.78(-1.37%) |
Dec 15, 2023 | 57.68 | 57.68 | 56.36 | 56.88 | 376,073 | -0.74(-1.28%) |
Dec 14, 2023 | 57.31 | 58.87 | 57.25 | 57.62 | 324,766 | +0.98(+1.73%) |
Dec 13, 2023 | 55.03 | 56.97 | 53.52 | 56.64 | 334,324 | +1.62(+2.94%) |
Dec 12, 2023 | 56.20 | 56.52 | 54.76 | 55.03 | 216,215 | -1.18(-2.09%) |
Dec 11, 2023 | 53.79 | 56.23 | 53.74 | 56.20 | 244,908 | +2.41(+4.49%) |
Dec 08, 2023 | 52.02 | 54.09 | 51.78 | 53.79 | 334,057 | +1.65(+3.16%) |
Dec 07, 2023 | 52.57 | 52.99 | 51.85 | 52.14 | 185,406 | -0.38(-0.72%) |
Dec 06, 2023 | 52.82 | 53.38 | 51.95 | 52.52 | 187,824 | +0.26(+0.50%) |
Dec 05, 2023 | 53.30 | 53.37 | 52.17 | 52.26 | 182,378 | -1.46(-2.71%) |
Dec 04, 2023 | 52.16 | 53.79 | 52.16 | 53.72 | 153,286 | +1.19(+2.26%) |