Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 53.51 | 53.58 | 53.32 | 53.46 | 34,819 | +0.14(+0.26%) |
Feb 28, 2024 | 53.14 | 53.40 | 53.14 | 53.32 | 59,130 | -0.12(-0.22%) |
Feb 27, 2024 | 53.27 | 53.44 | 53.26 | 53.44 | 52,467 | +0.25(+0.47%) |
Feb 26, 2024 | 53.57 | 53.57 | 53.19 | 53.19 | 35,819 | -0.55(-1.02%) |
Feb 23, 2024 | 53.54 | 53.81 | 53.49 | 53.74 | 78,247 | +0.22(+0.41%) |
Feb 22, 2024 | 53.52 | 53.58 | 53.25 | 53.52 | 47,701 | +0.10(+0.19%) |
Feb 21, 2024 | 53.13 | 53.42 | 53.10 | 53.42 | 52,053 | +0.33(+0.62%) |
Feb 20, 2024 | 53.04 | 53.24 | 52.97 | 53.09 | 35,194 | +0.23(+0.43%) |
Feb 16, 2024 | 52.76 | 53.06 | 52.63 | 52.86 | 68,587 | -0.16(-0.31%) |
Feb 15, 2024 | 52.65 | 53.02 | 52.65 | 53.02 | 89,322 | +0.68(+1.31%) |
Feb 14, 2024 | 52.23 | 52.42 | 52.16 | 52.34 | 122,463 | +0.38(+0.73%) |
Feb 13, 2024 | 52.37 | 52.37 | 51.74 | 51.96 | 51,928 | -0.86(-1.62%) |
Feb 12, 2024 | 52.46 | 52.85 | 52.46 | 52.82 | 41,234 | +0.36(+0.68%) |
Feb 09, 2024 | 52.36 | 52.51 | 52.19 | 52.46 | 150,712 | +0.04(+0.08%) |
Feb 08, 2024 | 52.58 | 52.58 | 52.17 | 52.42 | 56,846 | -0.26(-0.49%) |
Feb 07, 2024 | 52.86 | 52.86 | 52.55 | 52.68 | 57,302 | -0.23(-0.43%) |
Feb 06, 2024 | 52.66 | 52.94 | 52.64 | 52.91 | 58,451 | +0.11(+0.21%) |
Feb 05, 2024 | 52.90 | 53.07 | 52.74 | 52.80 | 695,904 | -0.39(-0.73%) |
Feb 02, 2024 | 53.45 | 53.45 | 52.97 | 53.19 | 72,157 | -0.72(-1.33%) |
Feb 01, 2024 | 53.25 | 53.91 | 53.20 | 53.91 | 48,748 | +0.78(+1.46%) |
Jan 31, 2024 | 53.39 | 53.67 | 53.08 | 53.13 | 100,476 | -0.17(-0.32%) |
Jan 30, 2024 | 53.12 | 53.43 | 53.04 | 53.30 | 1,657,552 | +0.06(+0.11%) |
Jan 29, 2024 | 52.89 | 53.26 | 52.75 | 53.24 | 59,153 | +0.32(+0.60%) |
Jan 26, 2024 | 52.89 | 52.99 | 52.81 | 52.92 | 37,669 | -0.08(-0.15%) |
Jan 25, 2024 | 52.70 | 53.00 | 52.64 | 53.00 | 48,475 | +0.52(+0.99%) |
Jan 24, 2024 | 53.17 | 53.17 | 52.46 | 52.48 | 38,113 | -0.36(-0.68%) |
Jan 23, 2024 | 52.75 | 52.92 | 52.67 | 52.84 | 21,694 | +0.00(+0.00%) |
Jan 22, 2024 | 52.92 | 53.07 | 52.78 | 52.84 | 32,126 | +0.08(+0.15%) |
Jan 19, 2024 | 52.41 | 52.78 | 52.31 | 52.76 | 36,435 | +0.30(+0.57%) |
Jan 18, 2024 | 52.34 | 52.50 | 52.17 | 52.46 | 52,484 | +0.13(+0.25%) |
Jan 17, 2024 | 52.41 | 52.60 | 52.10 | 52.33 | 54,709 | -0.65(-1.22%) |
Jan 16, 2024 | 53.10 | 53.21 | 52.88 | 52.98 | 71,545 | -0.52(-0.97%) |
Jan 12, 2024 | 53.53 | 53.73 | 53.42 | 53.50 | 85,666 | +0.37(+0.69%) |
Jan 11, 2024 | 53.59 | 53.59 | 52.88 | 53.13 | 159,650 | -0.42(-0.78%) |
Jan 10, 2024 | 53.43 | 53.64 | 53.38 | 53.55 | 16,409 | +0.25(+0.47%) |
Jan 09, 2024 | 53.45 | 53.45 | 53.27 | 53.30 | 45,241 | -0.39(-0.72%) |
Jan 08, 2024 | 53.35 | 53.76 | 53.28 | 53.69 | 64,382 | +0.33(+0.62%) |
Jan 05, 2024 | 53.25 | 53.69 | 53.25 | 53.36 | 59,219 | +0.11(+0.21%) |
Jan 04, 2024 | 53.26 | 53.53 | 53.23 | 53.25 | 58,566 | +0.01(+0.02%) |
Jan 03, 2024 | 53.20 | 53.40 | 53.09 | 53.24 | 68,792 | -0.13(-0.24%) |
Jan 02, 2024 | 53.02 | 53.53 | 53.02 | 53.37 | 102,165 | +0.00(+0.00%) |
Dec 29, 2023 | 53.34 | 53.42 | 53.27 | 53.37 | 29,097 | +0.01(+0.02%) |
Dec 28, 2023 | 53.31 | 53.56 | 53.31 | 53.36 | 91,581 | -0.03(-0.06%) |
Dec 27, 2023 | 53.18 | 53.44 | 53.18 | 53.39 | 103,238 | +0.14(+0.26%) |
Dec 26, 2023 | 53.07 | 53.36 | 53.01 | 53.25 | 53,338 | +0.25(+0.47%) |
Dec 22, 2023 | 53.01 | 53.43 | 52.93 | 53.00 | 48,717 | +0.18(+0.34%) |
Dec 21, 2023 | 52.68 | 52.82 | 52.53 | 52.82 | 52,144 | +0.67(+1.28%) |
Dec 20, 2023 | 52.75 | 52.84 | 52.13 | 52.15 | 123,639 | -0.69(-1.30%) |
Dec 19, 2023 | 52.63 | 52.87 | 52.63 | 52.84 | 107,074 | +0.34(+0.65%) |
Dec 18, 2023 | 52.62 | 52.70 | 52.45 | 52.50 | 152,575 | +0.02(+0.04%) |
Dec 15, 2023 | 52.85 | 52.85 | 52.36 | 52.48 | 88,320 | -0.60(-1.13%) |
Dec 14, 2023 | 53.13 | 53.41 | 53.06 | 53.08 | 67,451 | +0.30(+0.56%) |
Dec 13, 2023 | 51.71 | 52.81 | 51.67 | 52.79 | 119,323 | +1.10(+2.13%) |
Dec 12, 2023 | 51.52 | 51.73 | 51.50 | 51.69 | 115,203 | -0.03(-0.06%) |
Dec 11, 2023 | 51.56 | 51.77 | 51.52 | 51.72 | 102,205 | +0.12(+0.23%) |
Dec 08, 2023 | 51.62 | 51.80 | 51.47 | 51.60 | 55,918 | -0.15(-0.29%) |
Dec 07, 2023 | 51.75 | 51.88 | 51.58 | 51.75 | 52,280 | +0.14(+0.27%) |
Dec 06, 2023 | 51.68 | 51.84 | 51.56 | 51.61 | 33,232 | +0.23(+0.45%) |
Dec 05, 2023 | 51.57 | 51.63 | 51.34 | 51.38 | 54,867 | -0.15(-0.29%) |
Dec 04, 2023 | 51.40 | 51.72 | 51.40 | 51.53 | 35,247 | -0.16(-0.31%) |