Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 56.09 | 56.32 | 55.91 | 55.99 | 53,837 | +0.12(+0.21%) |
Feb 28, 2024 | 56.01 | 56.11 | 55.78 | 55.87 | 68,941 | -0.14(-0.25%) |
Feb 27, 2024 | 55.78 | 56.05 | 55.76 | 56.01 | 204,914 | +0.31(+0.55%) |
Feb 26, 2024 | 56.07 | 56.26 | 55.66 | 55.70 | 67,338 | -0.54(-0.95%) |
Feb 23, 2024 | 56.03 | 56.48 | 56.01 | 56.24 | 65,317 | +0.17(+0.30%) |
Feb 22, 2024 | 55.93 | 56.19 | 55.79 | 56.07 | 330,732 | +0.01(+0.02%) |
Feb 21, 2024 | 55.66 | 56.07 | 55.57 | 56.06 | 67,400 | +0.43(+0.77%) |
Feb 20, 2024 | 55.46 | 55.97 | 55.42 | 55.63 | 43,156 | +0.03(+0.05%) |
Feb 16, 2024 | 55.40 | 55.84 | 55.28 | 55.60 | 173,867 | +0.02(+0.04%) |
Feb 15, 2024 | 54.80 | 55.68 | 54.80 | 55.58 | 72,031 | +0.89(+1.63%) |
Feb 14, 2024 | 54.70 | 54.75 | 54.42 | 54.69 | 58,158 | +0.20(+0.36%) |
Feb 13, 2024 | 55.02 | 55.19 | 54.10 | 54.49 | 74,715 | -0.92(-1.67%) |
Feb 12, 2024 | 54.76 | 55.57 | 54.76 | 55.41 | 66,279 | +0.68(+1.25%) |
Feb 09, 2024 | 54.82 | 54.87 | 54.52 | 54.73 | 57,798 | -0.06(-0.12%) |
Feb 08, 2024 | 54.80 | 54.93 | 54.57 | 54.79 | 108,685 | -0.04(-0.07%) |
Feb 07, 2024 | 55.12 | 55.12 | 54.70 | 54.83 | 99,949 | -0.10(-0.18%) |
Feb 06, 2024 | 54.66 | 55.04 | 54.66 | 54.93 | 64,519 | +0.28(+0.51%) |
Feb 05, 2024 | 55.03 | 55.03 | 54.64 | 54.65 | 290,429 | -0.72(-1.31%) |
Feb 02, 2024 | 55.46 | 55.67 | 55.06 | 55.38 | 45,836 | -0.27(-0.48%) |
Feb 01, 2024 | 55.29 | 55.72 | 54.95 | 55.64 | 97,208 | +0.37(+0.66%) |
Jan 31, 2024 | 55.86 | 56.09 | 55.28 | 55.28 | 152,329 | -0.59(-1.06%) |
Jan 30, 2024 | 55.56 | 55.99 | 55.45 | 55.87 | 149,634 | +0.23(+0.41%) |
Jan 29, 2024 | 55.40 | 55.71 | 55.28 | 55.64 | 72,481 | +0.18(+0.32%) |
Jan 26, 2024 | 55.46 | 55.68 | 55.37 | 55.47 | 48,088 | +0.04(+0.07%) |
Jan 25, 2024 | 55.04 | 55.43 | 54.93 | 55.43 | 77,069 | +0.79(+1.45%) |
Jan 24, 2024 | 55.10 | 55.23 | 54.61 | 54.63 | 229,287 | -0.35(-0.63%) |
Jan 23, 2024 | 54.83 | 55.04 | 54.74 | 54.98 | 86,334 | +0.22(+0.40%) |
Jan 22, 2024 | 54.74 | 55.03 | 54.64 | 54.76 | 97,878 | +0.04(+0.07%) |
Jan 19, 2024 | 54.50 | 54.87 | 54.20 | 54.72 | 70,398 | +0.29(+0.53%) |
Jan 18, 2024 | 54.62 | 54.62 | 54.10 | 54.43 | 155,166 | -0.15(-0.27%) |
Jan 17, 2024 | 54.70 | 55.13 | 54.44 | 54.58 | 86,121 | -0.48(-0.86%) |
Jan 16, 2024 | 55.35 | 55.41 | 54.93 | 55.06 | 179,096 | -0.53(-0.96%) |
Jan 12, 2024 | 55.81 | 56.01 | 55.48 | 55.59 | 144,420 | +0.05(+0.09%) |
Jan 11, 2024 | 55.91 | 55.95 | 55.30 | 55.54 | 164,368 | -0.42(-0.75%) |
Jan 10, 2024 | 56.15 | 56.19 | 55.86 | 55.96 | 181,098 | -0.22(-0.39%) |
Jan 09, 2024 | 56.25 | 56.35 | 56.13 | 56.18 | 114,107 | -0.24(-0.42%) |
Jan 08, 2024 | 55.98 | 56.46 | 55.86 | 56.42 | 99,692 | +0.27(+0.48%) |
Jan 05, 2024 | 55.78 | 56.41 | 55.78 | 56.15 | 88,151 | +0.29(+0.51%) |
Jan 04, 2024 | 55.99 | 56.29 | 55.86 | 55.87 | 109,222 | +0.00(+0.00%) |
Jan 03, 2024 | 56.14 | 56.27 | 55.84 | 55.87 | 235,471 | -0.38(-0.67%) |
Jan 02, 2024 | 55.96 | 56.31 | 55.96 | 56.24 | 245,675 | +0.24(+0.42%) |
Dec 29, 2023 | 56.04 | 56.07 | 55.98 | 56.00 | 222,063 | -0.04(-0.07%) |
Dec 28, 2023 | 55.96 | 56.08 | 55.91 | 56.04 | 417,411 | +0.04(+0.07%) |
Dec 27, 2023 | 55.97 | 56.09 | 55.96 | 56.00 | 136,543 | -0.01(-0.02%) |
Dec 26, 2023 | 55.92 | 56.05 | 55.92 | 56.01 | 172,249 | +0.13(+0.23%) |
Dec 22, 2023 | 55.87 | 55.98 | 55.87 | 55.88 | 206,675 | +0.00(+0.00%) |
Dec 21, 2023 | 55.79 | 55.92 | 55.73 | 55.88 | 156,117 | +0.18(+0.32%) |
Dec 20, 2023 | 55.87 | 55.98 | 55.71 | 55.71 | 172,118 | -0.25(-0.44%) |
Dec 19, 2023 | 55.87 | 55.97 | 55.87 | 55.95 | 127,427 | +0.10(+0.18%) |
Dec 18, 2023 | 55.90 | 55.94 | 55.86 | 55.86 | 188,630 | +0.06(+0.10%) |
Dec 15, 2023 | 55.92 | 56.00 | 55.80 | 55.80 | 130,291 | -0.16(-0.28%) |
Dec 14, 2023 | 55.92 | 56.11 | 55.92 | 55.96 | 115,944 | +0.15(+0.26%) |
Dec 13, 2023 | 55.45 | 55.84 | 55.45 | 55.81 | 92,882 | +0.34(+0.62%) |
Dec 12, 2023 | 55.50 | 55.51 | 55.45 | 55.47 | 141,246 | -0.08(-0.14%) |
Dec 11, 2023 | 55.42 | 55.54 | 55.39 | 55.54 | 77,621 | +0.12(+0.21%) |
Dec 08, 2023 | 55.39 | 55.47 | 55.38 | 55.43 | 87,605 | +0.04(+0.07%) |
Dec 07, 2023 | 55.35 | 55.45 | 55.35 | 55.39 | 202,541 | +0.04(+0.07%) |
Dec 06, 2023 | 55.30 | 55.44 | 55.30 | 55.35 | 91,304 | +0.05(+0.09%) |
Dec 05, 2023 | 55.36 | 55.40 | 55.29 | 55.30 | 79,789 | -0.11(-0.20%) |
Dec 04, 2023 | 55.34 | 55.47 | 55.33 | 55.41 | 78,878 | +0.07(+0.12%) |