Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 58.33 | 58.62 | 56.53 | 56.63 | 591,529 | -1.00(-1.73%) |
Feb 28, 2024 | 57.85 | 58.95 | 57.56 | 57.63 | 289,537 | -0.36(-0.63%) |
Feb 27, 2024 | 57.69 | 58.31 | 57.33 | 57.99 | 290,155 | +0.69(+1.20%) |
Feb 26, 2024 | 58.49 | 58.81 | 57.21 | 57.30 | 246,027 | +0.38(+0.68%) |
Feb 23, 2024 | 56.96 | 57.22 | 56.32 | 56.92 | 179,880 | +0.17(+0.30%) |
Feb 22, 2024 | 55.66 | 56.77 | 55.17 | 56.75 | 262,077 | +0.82(+1.46%) |
Feb 21, 2024 | 52.72 | 56.17 | 51.20 | 55.93 | 442,055 | +3.47(+6.61%) |
Feb 20, 2024 | 51.76 | 53.02 | 51.34 | 52.46 | 227,270 | -0.02(-0.04%) |
Feb 16, 2024 | 52.26 | 52.78 | 51.91 | 52.48 | 219,308 | -0.37(-0.71%) |
Feb 15, 2024 | 52.24 | 52.91 | 52.24 | 52.86 | 120,100 | +0.83(+1.59%) |
Feb 14, 2024 | 52.11 | 52.70 | 51.75 | 52.03 | 171,049 | +0.38(+0.74%) |
Feb 13, 2024 | 51.57 | 52.22 | 51.15 | 51.64 | 205,356 | -1.27(-2.40%) |
Feb 12, 2024 | 52.61 | 53.32 | 52.59 | 52.91 | 139,327 | +0.36(+0.69%) |
Feb 09, 2024 | 51.91 | 52.73 | 51.62 | 52.55 | 151,755 | +0.56(+1.08%) |
Feb 08, 2024 | 50.94 | 52.04 | 50.94 | 51.99 | 113,360 | +1.12(+2.21%) |
Feb 07, 2024 | 51.15 | 51.38 | 50.84 | 50.87 | 118,538 | -0.29(-0.56%) |
Feb 06, 2024 | 51.24 | 51.97 | 51.14 | 51.15 | 121,971 | -0.24(-0.46%) |
Feb 05, 2024 | 51.61 | 52.07 | 51.20 | 51.39 | 210,815 | -0.95(-1.81%) |
Feb 02, 2024 | 51.90 | 52.51 | 50.99 | 52.33 | 196,224 | -0.46(-0.88%) |
Feb 01, 2024 | 52.28 | 52.83 | 52.08 | 52.80 | 151,898 | +0.39(+0.75%) |
Jan 31, 2024 | 54.16 | 54.20 | 52.35 | 52.40 | 259,113 | -1.51(-2.80%) |
Jan 30, 2024 | 53.80 | 53.92 | 52.91 | 53.91 | 191,504 | +0.51(+0.96%) |
Jan 29, 2024 | 53.77 | 54.18 | 53.34 | 53.40 | 228,212 | -0.37(-0.70%) |
Jan 26, 2024 | 53.56 | 54.20 | 53.37 | 53.77 | 125,916 | +0.53(+1.00%) |
Jan 25, 2024 | 53.89 | 53.90 | 53.07 | 53.24 | 126,151 | +0.07(+0.13%) |
Jan 24, 2024 | 54.99 | 54.99 | 53.16 | 53.17 | 109,445 | -1.22(-2.25%) |
Jan 23, 2024 | 55.39 | 55.39 | 54.09 | 54.39 | 143,427 | -0.51(-0.93%) |
Jan 22, 2024 | 54.36 | 55.12 | 53.88 | 54.91 | 183,445 | +0.71(+1.31%) |
Jan 19, 2024 | 53.66 | 54.30 | 53.19 | 54.20 | 191,152 | +0.83(+1.55%) |
Jan 18, 2024 | 54.00 | 54.00 | 53.18 | 53.37 | 132,793 | -0.65(-1.20%) |
Jan 17, 2024 | 54.38 | 55.03 | 53.42 | 54.02 | 93,598 | -0.98(-1.77%) |
Jan 16, 2024 | 55.51 | 55.72 | 54.99 | 54.99 | 113,919 | -0.77(-1.38%) |
Jan 12, 2024 | 55.33 | 55.85 | 55.15 | 55.76 | 81,977 | +1.14(+2.09%) |
Jan 11, 2024 | 53.85 | 54.88 | 53.70 | 54.62 | 117,148 | +0.56(+1.04%) |
Jan 10, 2024 | 53.14 | 54.06 | 52.88 | 54.06 | 124,892 | +0.99(+1.86%) |
Jan 09, 2024 | 52.40 | 53.13 | 52.22 | 53.07 | 137,813 | +0.12(+0.22%) |
Jan 08, 2024 | 52.28 | 53.01 | 52.28 | 52.95 | 104,536 | +0.67(+1.28%) |
Jan 05, 2024 | 52.58 | 53.19 | 52.19 | 52.28 | 134,335 | -0.79(-1.49%) |
Jan 04, 2024 | 53.96 | 54.02 | 53.01 | 53.07 | 122,962 | -0.53(-0.99%) |
Jan 03, 2024 | 54.76 | 54.76 | 53.44 | 53.60 | 214,277 | -1.25(-2.28%) |
Jan 02, 2024 | 54.84 | 55.57 | 54.59 | 54.86 | 103,884 | -0.18(-0.32%) |
Dec 29, 2023 | 55.67 | 55.90 | 54.94 | 55.03 | 170,504 | -0.84(-1.50%) |
Dec 28, 2023 | 55.76 | 56.05 | 55.10 | 55.87 | 136,820 | +0.16(+0.28%) |
Dec 27, 2023 | 55.42 | 55.78 | 55.37 | 55.71 | 125,668 | +0.48(+0.88%) |
Dec 26, 2023 | 55.15 | 55.56 | 55.13 | 55.23 | 77,236 | +0.08(+0.14%) |
Dec 22, 2023 | 55.50 | 55.81 | 55.03 | 55.15 | 108,247 | -0.06(-0.11%) |
Dec 21, 2023 | 55.71 | 56.07 | 55.00 | 55.21 | 142,047 | -0.02(-0.04%) |
Dec 20, 2023 | 55.48 | 56.59 | 55.21 | 55.23 | 258,752 | -0.36(-0.65%) |
Dec 19, 2023 | 54.84 | 55.81 | 54.55 | 55.59 | 281,767 | +0.99(+1.81%) |
Dec 18, 2023 | 54.76 | 54.97 | 54.29 | 54.60 | 192,494 | +0.08(+0.14%) |
Dec 15, 2023 | 55.34 | 55.73 | 54.26 | 54.52 | 525,287 | -1.01(-1.82%) |
Dec 14, 2023 | 55.82 | 56.64 | 55.09 | 55.53 | 275,431 | +0.43(+0.77%) |
Dec 13, 2023 | 53.48 | 55.82 | 53.14 | 55.10 | 330,157 | +1.75(+3.27%) |
Dec 12, 2023 | 53.54 | 53.93 | 53.35 | 53.36 | 99,337 | -0.23(-0.43%) |
Dec 11, 2023 | 53.37 | 54.06 | 53.21 | 53.59 | 138,136 | +0.23(+0.44%) |
Dec 08, 2023 | 53.38 | 53.83 | 53.26 | 53.36 | 105,932 | -0.22(-0.42%) |
Dec 07, 2023 | 53.52 | 54.06 | 53.39 | 53.58 | 187,104 | -0.03(-0.05%) |
Dec 06, 2023 | 54.41 | 54.99 | 53.57 | 53.61 | 142,198 | -0.57(-1.06%) |
Dec 05, 2023 | 54.24 | 54.48 | 53.85 | 54.18 | 106,916 | -0.04(-0.07%) |
Dec 04, 2023 | 54.04 | 54.32 | 53.84 | 54.22 | 111,320 | +0.08(+0.14%) |