Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 53.68 | 53.94 | 53.01 | 53.64 | 145,054 | +0.64(+1.20%) |
Feb 28, 2024 | 53.20 | 53.92 | 52.82 | 53.00 | 138,332 | -0.71(-1.32%) |
Feb 27, 2024 | 54.22 | 54.82 | 53.52 | 53.71 | 244,819 | -0.36(-0.66%) |
Feb 26, 2024 | 54.51 | 54.84 | 53.97 | 54.07 | 129,799 | -0.72(-1.31%) |
Feb 23, 2024 | 55.85 | 55.85 | 54.42 | 54.78 | 166,521 | -0.95(-1.70%) |
Feb 22, 2024 | 54.76 | 56.56 | 54.53 | 55.73 | 365,475 | +0.82(+1.49%) |
Feb 21, 2024 | 54.42 | 55.25 | 54.42 | 54.91 | 246,058 | +0.99(+1.83%) |
Feb 20, 2024 | 53.34 | 54.41 | 53.34 | 53.93 | 302,359 | +0.18(+0.33%) |
Feb 16, 2024 | 54.12 | 54.38 | 53.60 | 53.75 | 201,478 | -0.97(-1.77%) |
Feb 15, 2024 | 54.80 | 55.30 | 54.17 | 54.71 | 234,319 | +0.62(+1.14%) |
Feb 14, 2024 | 53.82 | 54.38 | 53.11 | 54.10 | 240,769 | +0.98(+1.84%) |
Feb 13, 2024 | 54.47 | 55.06 | 52.65 | 53.12 | 231,338 | -3.21(-5.69%) |
Feb 12, 2024 | 55.01 | 57.29 | 54.76 | 56.33 | 173,011 | +1.63(+2.99%) |
Feb 09, 2024 | 54.40 | 55.12 | 53.57 | 54.69 | 250,431 | +0.12(+0.22%) |
Feb 08, 2024 | 54.34 | 54.97 | 54.14 | 54.57 | 223,591 | +0.41(+0.75%) |
Feb 07, 2024 | 54.64 | 54.64 | 53.37 | 54.17 | 241,743 | -0.48(-0.87%) |
Feb 06, 2024 | 54.47 | 55.40 | 54.12 | 54.64 | 89,004 | +0.23(+0.42%) |
Feb 05, 2024 | 55.41 | 55.41 | 54.40 | 54.42 | 123,517 | -1.70(-3.03%) |
Feb 02, 2024 | 56.01 | 56.53 | 55.16 | 56.12 | 131,943 | -0.32(-0.56%) |
Feb 01, 2024 | 55.26 | 56.46 | 55.09 | 56.44 | 125,600 | +1.47(+2.68%) |
Jan 31, 2024 | 55.78 | 56.80 | 54.89 | 54.96 | 134,013 | -0.68(-1.22%) |
Jan 30, 2024 | 56.13 | 56.26 | 55.46 | 55.64 | 107,973 | -0.81(-1.43%) |
Jan 29, 2024 | 55.88 | 56.61 | 55.79 | 56.45 | 124,045 | +0.51(+0.91%) |
Jan 26, 2024 | 56.76 | 56.93 | 55.86 | 55.94 | 95,627 | -0.40(-0.71%) |
Jan 25, 2024 | 56.52 | 56.71 | 55.61 | 56.34 | 103,692 | +0.91(+1.63%) |
Jan 24, 2024 | 57.50 | 57.62 | 55.30 | 55.43 | 127,568 | -1.30(-2.30%) |
Jan 23, 2024 | 57.87 | 57.87 | 55.89 | 56.74 | 111,648 | -0.55(-0.96%) |
Jan 22, 2024 | 56.48 | 57.88 | 56.48 | 57.28 | 268,885 | +1.14(+2.02%) |
Jan 19, 2024 | 54.40 | 56.27 | 53.97 | 56.15 | 186,120 | +1.96(+3.62%) |
Jan 18, 2024 | 53.50 | 54.29 | 52.95 | 54.19 | 111,490 | +0.85(+1.59%) |
Jan 17, 2024 | 54.07 | 54.26 | 53.24 | 53.34 | 160,773 | -1.48(-2.71%) |
Jan 16, 2024 | 55.38 | 55.54 | 54.54 | 54.82 | 112,347 | -1.30(-2.32%) |
Jan 12, 2024 | 56.66 | 56.71 | 55.52 | 56.13 | 115,068 | +0.23(+0.41%) |
Jan 11, 2024 | 56.50 | 56.74 | 55.36 | 55.90 | 169,797 | -0.95(-1.66%) |
Jan 10, 2024 | 56.46 | 57.18 | 55.89 | 56.84 | 182,700 | +0.11(+0.19%) |
Jan 09, 2024 | 57.47 | 57.73 | 56.67 | 56.74 | 162,432 | -1.66(-2.85%) |
Jan 08, 2024 | 57.34 | 58.53 | 56.99 | 58.40 | 166,793 | +1.21(+2.12%) |
Jan 05, 2024 | 56.88 | 57.91 | 56.77 | 57.18 | 121,407 | -0.09(-0.16%) |
Jan 04, 2024 | 57.51 | 58.57 | 57.16 | 57.27 | 144,331 | -0.32(-0.55%) |
Jan 03, 2024 | 58.07 | 58.23 | 56.55 | 57.59 | 177,999 | -0.99(-1.68%) |
Jan 02, 2024 | 59.80 | 60.32 | 57.97 | 58.58 | 171,330 | -1.34(-2.24%) |
Dec 29, 2023 | 60.38 | 60.79 | 59.88 | 59.92 | 145,319 | -0.80(-1.31%) |
Dec 28, 2023 | 59.88 | 61.22 | 59.88 | 60.72 | 157,398 | +0.39(+0.64%) |
Dec 27, 2023 | 60.33 | 60.44 | 59.81 | 60.33 | 183,195 | +0.55(+0.92%) |
Dec 26, 2023 | 58.92 | 59.84 | 58.91 | 59.78 | 174,673 | +1.11(+1.88%) |
Dec 22, 2023 | 58.67 | 59.29 | 58.15 | 58.68 | 134,633 | +0.38(+0.65%) |
Dec 21, 2023 | 58.18 | 58.39 | 56.97 | 58.30 | 201,653 | +1.08(+1.88%) |
Dec 20, 2023 | 57.65 | 59.73 | 57.08 | 57.22 | 290,344 | -0.39(-0.67%) |
Dec 19, 2023 | 56.51 | 57.92 | 56.51 | 57.61 | 204,070 | +1.62(+2.90%) |
Dec 18, 2023 | 56.87 | 57.29 | 55.98 | 55.99 | 146,410 | -0.78(-1.37%) |
Dec 15, 2023 | 57.56 | 57.56 | 56.25 | 56.77 | 376,854 | -0.74(-1.28%) |
Dec 14, 2023 | 57.19 | 58.75 | 57.13 | 57.50 | 325,440 | +0.98(+1.73%) |
Dec 13, 2023 | 54.91 | 56.85 | 53.41 | 56.53 | 335,018 | +1.61(+2.94%) |
Dec 12, 2023 | 56.09 | 56.40 | 54.64 | 54.91 | 216,664 | -1.17(-2.09%) |
Dec 11, 2023 | 53.68 | 56.11 | 53.63 | 56.09 | 245,416 | +2.41(+4.49%) |
Dec 08, 2023 | 51.92 | 53.98 | 51.68 | 53.68 | 334,750 | +1.64(+3.16%) |
Dec 07, 2023 | 52.46 | 52.88 | 51.75 | 52.04 | 185,790 | -0.38(-0.72%) |
Dec 06, 2023 | 52.71 | 53.27 | 51.84 | 52.41 | 188,214 | +0.26(+0.50%) |
Dec 05, 2023 | 53.19 | 53.26 | 52.06 | 52.16 | 182,756 | -1.45(-2.71%) |
Dec 04, 2023 | 52.06 | 53.68 | 52.06 | 53.61 | 153,604 | +1.18(+2.26%) |