Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 54.40 | 55.09 | 53.82 | 55.02 | 4,464,493 | +0.62(+1.13%) |
Feb 28, 2024 | 53.20 | 55.78 | 52.67 | 54.40 | 4,751,116 | +0.66(+1.22%) |
Feb 27, 2024 | 52.53 | 53.77 | 52.28 | 53.74 | 3,592,235 | +1.26(+2.41%) |
Feb 26, 2024 | 51.32 | 52.78 | 51.30 | 52.48 | 3,780,676 | +1.21(+2.37%) |
Feb 23, 2024 | 52.04 | 52.04 | 51.20 | 51.27 | 3,060,629 | -0.33(-0.64%) |
Feb 22, 2024 | 51.76 | 51.88 | 51.42 | 51.59 | 2,830,962 | +0.01(+0.02%) |
Feb 21, 2024 | 51.51 | 51.87 | 51.21 | 51.58 | 2,005,166 | +0.17(+0.33%) |
Feb 20, 2024 | 51.27 | 52.01 | 51.14 | 51.42 | 2,401,433 | -0.20(-0.39%) |
Feb 16, 2024 | 51.55 | 52.39 | 51.51 | 51.61 | 1,872,618 | -0.12(-0.23%) |
Feb 15, 2024 | 51.92 | 52.20 | 51.50 | 51.73 | 2,137,002 | -0.04(-0.08%) |
Feb 14, 2024 | 52.20 | 52.43 | 51.60 | 51.77 | 2,066,858 | +0.14(+0.27%) |
Feb 13, 2024 | 51.27 | 52.05 | 51.03 | 51.63 | 2,277,817 | +0.16(+0.31%) |
Feb 12, 2024 | 52.13 | 52.31 | 50.98 | 51.47 | 2,535,544 | -0.61(-1.16%) |
Feb 09, 2024 | 51.99 | 52.28 | 51.69 | 52.08 | 1,885,712 | +0.02(+0.04%) |
Feb 08, 2024 | 52.63 | 52.90 | 51.65 | 52.06 | 3,158,608 | -0.64(-1.21%) |
Feb 07, 2024 | 53.34 | 53.54 | 52.00 | 52.70 | 4,042,151 | -0.53(-0.99%) |
Feb 06, 2024 | 53.38 | 53.64 | 52.84 | 53.23 | 2,263,335 | -0.16(-0.30%) |
Feb 05, 2024 | 53.98 | 54.18 | 53.15 | 53.38 | 3,295,161 | -1.04(-1.92%) |
Feb 02, 2024 | 53.63 | 55.05 | 53.40 | 54.43 | 2,906,942 | +0.48(+0.88%) |
Feb 01, 2024 | 52.79 | 54.31 | 52.58 | 53.95 | 2,923,676 | +1.20(+2.28%) |
Jan 31, 2024 | 53.48 | 53.82 | 52.33 | 52.75 | 7,222,010 | -0.58(-1.09%) |
Jan 30, 2024 | 53.68 | 53.93 | 53.00 | 53.33 | 2,428,900 | -0.41(-0.77%) |
Jan 29, 2024 | 53.60 | 53.97 | 52.75 | 53.74 | 2,878,348 | +0.20(+0.37%) |
Jan 26, 2024 | 53.04 | 53.56 | 52.83 | 53.54 | 2,495,673 | +0.55(+1.04%) |
Jan 25, 2024 | 52.06 | 53.01 | 51.91 | 52.99 | 3,448,215 | +1.64(+3.19%) |
Jan 24, 2024 | 52.21 | 52.22 | 51.16 | 51.35 | 5,029,021 | -0.55(-1.07%) |
Jan 23, 2024 | 52.01 | 52.11 | 51.60 | 51.91 | 2,190,719 | -0.10(-0.19%) |
Jan 22, 2024 | 52.02 | 52.39 | 51.52 | 52.00 | 2,942,382 | +0.17(+0.32%) |
Jan 19, 2024 | 50.43 | 51.86 | 50.27 | 51.84 | 3,091,111 | +1.54(+3.06%) |
Jan 18, 2024 | 50.39 | 50.52 | 49.77 | 50.30 | 3,022,009 | -0.27(-0.53%) |
Jan 17, 2024 | 49.99 | 51.35 | 49.85 | 50.56 | 3,167,910 | +0.29(+0.57%) |
Jan 16, 2024 | 49.79 | 50.60 | 49.59 | 50.28 | 3,385,791 | +0.22(+0.43%) |
Jan 12, 2024 | 50.22 | 50.34 | 49.79 | 50.06 | 2,690,787 | +0.21(+0.42%) |
Jan 11, 2024 | 50.22 | 50.22 | 49.58 | 49.85 | 2,972,481 | -0.42(-0.84%) |
Jan 10, 2024 | 51.16 | 51.34 | 50.25 | 50.28 | 3,426,193 | -0.77(-1.51%) |
Jan 09, 2024 | 51.26 | 51.41 | 50.85 | 51.05 | 3,205,035 | -0.51(-1.00%) |
Jan 08, 2024 | 51.21 | 51.74 | 50.84 | 51.56 | 2,892,806 | +0.50(+0.99%) |
Jan 05, 2024 | 50.72 | 51.18 | 50.63 | 51.06 | 2,535,509 | +0.43(+0.86%) |
Jan 04, 2024 | 51.20 | 51.43 | 50.61 | 50.62 | 2,075,917 | -0.38(-0.74%) |
Jan 03, 2024 | 50.68 | 51.09 | 50.34 | 51.00 | 3,445,648 | +0.41(+0.82%) |
Jan 02, 2024 | 50.83 | 51.21 | 50.28 | 50.58 | 5,061,644 | -0.44(-0.87%) |
Dec 29, 2023 | 51.04 | 51.48 | 50.84 | 51.03 | 2,419,207 | -0.16(-0.31%) |
Dec 28, 2023 | 50.57 | 51.24 | 50.45 | 51.19 | 1,776,823 | +0.63(+1.25%) |
Dec 27, 2023 | 50.04 | 50.59 | 50.04 | 50.55 | 1,758,243 | +0.40(+0.81%) |
Dec 26, 2023 | 49.35 | 50.34 | 49.35 | 50.15 | 1,810,077 | +0.80(+1.62%) |
Dec 22, 2023 | 49.55 | 49.58 | 49.10 | 49.35 | 2,281,412 | -0.09(-0.18%) |
Dec 21, 2023 | 48.98 | 49.48 | 48.89 | 49.44 | 3,550,307 | +0.70(+1.44%) |
Dec 20, 2023 | 49.22 | 49.69 | 48.71 | 48.74 | 2,550,890 | -0.65(-1.32%) |
Dec 19, 2023 | 48.77 | 49.55 | 48.74 | 49.39 | 3,581,159 | +0.74(+1.52%) |
Dec 18, 2023 | 48.01 | 48.82 | 48.01 | 48.65 | 4,452,763 | +0.52(+1.09%) |
Dec 15, 2023 | 47.52 | 48.47 | 47.38 | 48.13 | 6,385,491 | +0.54(+1.14%) |
Dec 14, 2023 | 48.33 | 48.53 | 47.26 | 47.58 | 3,524,324 | -0.53(-1.11%) |
Dec 13, 2023 | 48.07 | 48.53 | 47.83 | 48.12 | 3,476,799 | +0.05(+0.10%) |
Dec 12, 2023 | 47.09 | 48.17 | 46.98 | 48.07 | 3,545,790 | +0.81(+1.71%) |
Dec 11, 2023 | 47.10 | 47.35 | 46.99 | 47.26 | 2,155,653 | +0.07(+0.15%) |
Dec 08, 2023 | 46.72 | 47.21 | 46.72 | 47.19 | 3,333,015 | +0.34(+0.72%) |
Dec 07, 2023 | 46.89 | 47.24 | 46.61 | 46.85 | 2,185,184 | -0.06(-0.13%) |
Dec 06, 2023 | 47.76 | 48.10 | 46.90 | 46.91 | 3,065,344 | -0.72(-1.51%) |
Dec 05, 2023 | 47.41 | 48.05 | 47.20 | 47.63 | 3,822,783 | +0.18(+0.37%) |
Dec 04, 2023 | 47.33 | 47.91 | 46.97 | 47.45 | 2,799,200 | -0.29(-0.60%) |