Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 56.81 | 57.11 | 56.49 | 56.68 | 608,081 | +0.13(+0.23%) |
Feb 28, 2024 | 56.06 | 56.78 | 55.76 | 56.55 | 517,045 | +0.20(+0.35%) |
Feb 27, 2024 | 56.64 | 56.89 | 56.20 | 56.35 | 422,419 | -0.07(-0.12%) |
Feb 26, 2024 | 56.82 | 57.07 | 56.15 | 56.42 | 437,563 | -0.52(-0.91%) |
Feb 23, 2024 | 57.31 | 57.31 | 56.69 | 56.94 | 442,946 | -0.16(-0.28%) |
Feb 22, 2024 | 56.23 | 57.12 | 56.04 | 57.09 | 477,459 | +1.01(+1.80%) |
Feb 21, 2024 | 55.86 | 56.38 | 55.56 | 56.08 | 576,223 | +0.28(+0.50%) |
Feb 20, 2024 | 54.51 | 55.87 | 54.14 | 55.81 | 728,491 | +0.65(+1.19%) |
Feb 16, 2024 | 56.46 | 56.50 | 54.74 | 55.15 | 830,196 | -1.55(-2.73%) |
Feb 15, 2024 | 55.23 | 58.11 | 54.63 | 56.70 | 750,020 | +1.17(+2.11%) |
Feb 14, 2024 | 55.16 | 55.91 | 54.94 | 55.53 | 611,555 | +0.39(+0.70%) |
Feb 13, 2024 | 55.74 | 55.89 | 54.82 | 55.14 | 435,072 | -1.45(-2.56%) |
Feb 12, 2024 | 56.53 | 57.04 | 56.50 | 56.59 | 352,475 | +0.15(+0.26%) |
Feb 09, 2024 | 56.18 | 56.48 | 55.96 | 56.44 | 309,626 | +0.06(+0.11%) |
Feb 08, 2024 | 56.03 | 56.54 | 55.66 | 56.38 | 328,397 | +0.36(+0.64%) |
Feb 07, 2024 | 56.27 | 56.27 | 55.64 | 56.02 | 304,617 | +0.08(+0.14%) |
Feb 06, 2024 | 55.93 | 56.20 | 55.71 | 55.94 | 310,216 | -0.18(-0.32%) |
Feb 05, 2024 | 56.03 | 56.53 | 55.73 | 56.12 | 277,880 | -0.32(-0.56%) |
Feb 02, 2024 | 56.41 | 56.75 | 55.74 | 56.44 | 285,860 | -0.45(-0.78%) |
Feb 01, 2024 | 56.72 | 56.98 | 56.29 | 56.89 | 303,030 | +0.50(+0.88%) |
Jan 31, 2024 | 57.94 | 58.08 | 56.36 | 56.39 | 811,312 | -1.54(-2.65%) |
Jan 30, 2024 | 57.41 | 58.25 | 56.99 | 57.93 | 398,070 | +0.33(+0.57%) |
Jan 29, 2024 | 57.56 | 57.70 | 57.21 | 57.60 | 320,735 | -0.19(-0.33%) |
Jan 26, 2024 | 57.67 | 57.79 | 57.26 | 57.79 | 255,487 | +0.42(+0.73%) |
Jan 25, 2024 | 57.69 | 57.87 | 56.93 | 57.37 | 301,356 | +0.36(+0.63%) |
Jan 24, 2024 | 57.67 | 57.98 | 56.94 | 57.01 | 287,578 | -0.44(-0.76%) |
Jan 23, 2024 | 58.19 | 58.39 | 57.34 | 57.45 | 470,489 | -0.32(-0.55%) |
Jan 22, 2024 | 56.84 | 57.81 | 56.60 | 57.77 | 501,958 | +0.92(+1.62%) |
Jan 19, 2024 | 56.56 | 57.09 | 55.99 | 56.85 | 391,812 | +0.43(+0.76%) |
Jan 18, 2024 | 55.58 | 56.43 | 55.27 | 56.42 | 462,690 | +0.94(+1.70%) |
Jan 17, 2024 | 55.48 | 55.85 | 55.07 | 55.48 | 232,978 | -0.51(-0.90%) |
Jan 16, 2024 | 56.20 | 56.26 | 55.50 | 55.98 | 328,803 | -0.50(-0.88%) |
Jan 12, 2024 | 57.35 | 57.49 | 56.29 | 56.48 | 271,444 | -0.50(-0.87%) |
Jan 11, 2024 | 56.85 | 57.10 | 56.40 | 56.98 | 271,091 | +0.13(+0.23%) |
Jan 10, 2024 | 57.28 | 57.41 | 56.66 | 56.85 | 352,567 | -0.44(-0.76%) |
Jan 09, 2024 | 57.05 | 57.35 | 56.78 | 57.28 | 286,963 | -0.24(-0.41%) |
Jan 08, 2024 | 57.25 | 57.84 | 57.07 | 57.52 | 356,402 | +0.04(+0.07%) |
Jan 05, 2024 | 56.20 | 57.63 | 56.14 | 57.48 | 1,062,589 | +1.04(+1.84%) |
Jan 04, 2024 | 56.13 | 56.77 | 55.95 | 56.44 | 464,012 | +0.31(+0.55%) |
Jan 03, 2024 | 56.20 | 56.71 | 55.77 | 56.13 | 378,988 | -0.35(-0.61%) |
Jan 02, 2024 | 55.37 | 57.22 | 55.37 | 56.48 | 489,755 | +1.11(+2.00%) |
Dec 29, 2023 | 55.73 | 56.00 | 55.35 | 55.37 | 389,182 | -0.48(-0.85%) |
Dec 28, 2023 | 55.60 | 56.20 | 55.60 | 55.85 | 347,782 | +0.10(+0.18%) |
Dec 27, 2023 | 55.98 | 56.15 | 55.50 | 55.75 | 344,545 | +0.07(+0.12%) |
Dec 26, 2023 | 55.65 | 55.89 | 55.40 | 55.68 | 227,944 | +0.03(+0.05%) |
Dec 22, 2023 | 55.98 | 56.21 | 55.42 | 55.65 | 269,337 | +0.10(+0.18%) |
Dec 21, 2023 | 55.42 | 55.67 | 54.91 | 55.55 | 351,471 | +0.60(+1.10%) |
Dec 20, 2023 | 55.23 | 55.57 | 54.87 | 54.94 | 399,960 | -0.72(-1.30%) |
Dec 19, 2023 | 55.72 | 56.04 | 55.45 | 55.67 | 320,311 | +0.19(+0.34%) |
Dec 18, 2023 | 55.57 | 55.93 | 55.20 | 55.48 | 443,322 | +0.70(+1.28%) |
Dec 15, 2023 | 55.72 | 56.05 | 54.52 | 54.77 | 1,215,722 | -1.01(-1.81%) |
Dec 14, 2023 | 56.65 | 57.28 | 55.63 | 55.79 | 566,200 | -0.29(-0.51%) |
Dec 13, 2023 | 53.21 | 56.15 | 53.08 | 56.07 | 832,183 | +2.78(+5.23%) |
Dec 12, 2023 | 54.00 | 54.00 | 53.19 | 53.29 | 323,683 | -0.72(-1.34%) |
Dec 11, 2023 | 54.00 | 54.26 | 53.81 | 54.01 | 323,329 | +0.01(+0.02%) |
Dec 08, 2023 | 54.48 | 54.83 | 53.83 | 54.00 | 387,877 | -0.54(-0.98%) |
Dec 07, 2023 | 53.15 | 54.55 | 52.87 | 54.54 | 586,981 | +0.63(+1.18%) |
Dec 06, 2023 | 54.38 | 54.82 | 53.84 | 53.90 | 487,717 | -0.22(-0.40%) |
Dec 05, 2023 | 55.27 | 55.66 | 53.94 | 54.12 | 546,764 | -1.51(-2.71%) |
Dec 04, 2023 | 55.20 | 55.87 | 55.20 | 55.63 | 314,852 | +0.21(+0.38%) |