Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 59.57 | 59.75 | 59.24 | 59.56 | 6,941,344 | +0.23(+0.39%) |
Feb 28, 2024 | 59.23 | 59.42 | 59.20 | 59.33 | 4,837,385 | -0.11(-0.18%) |
Feb 27, 2024 | 59.41 | 59.45 | 59.18 | 59.44 | 5,358,469 | +0.11(+0.18%) |
Feb 26, 2024 | 59.60 | 59.64 | 59.30 | 59.33 | 5,885,150 | -0.19(-0.32%) |
Feb 23, 2024 | 59.69 | 59.80 | 59.45 | 59.52 | 7,711,354 | +0.04(+0.07%) |
Feb 22, 2024 | 59.07 | 59.61 | 58.97 | 59.48 | 8,145,606 | +1.20(+2.05%) |
Feb 21, 2024 | 58.07 | 58.30 | 57.86 | 58.28 | 7,963,189 | +0.06(+0.10%) |
Feb 20, 2024 | 58.34 | 58.43 | 57.96 | 58.22 | 8,624,513 | -0.34(-0.58%) |
Feb 16, 2024 | 58.81 | 58.95 | 58.47 | 58.56 | 7,191,534 | -0.27(-0.46%) |
Feb 15, 2024 | 58.54 | 58.87 | 58.48 | 58.83 | 5,892,730 | +0.36(+0.61%) |
Feb 14, 2024 | 58.25 | 58.51 | 57.96 | 58.47 | 11,601,325 | +0.53(+0.91%) |
Feb 13, 2024 | 57.95 | 58.13 | 57.53 | 57.94 | 62,855,024 | -0.78(-1.32%) |
Feb 12, 2024 | 58.76 | 59.03 | 58.65 | 58.72 | 4,844,124 | -0.02(-0.03%) |
Feb 09, 2024 | 58.49 | 58.81 | 58.44 | 58.74 | 6,939,269 | +0.30(+0.51%) |
Feb 08, 2024 | 58.40 | 58.46 | 58.29 | 58.44 | 4,567,764 | +0.05(+0.09%) |
Feb 07, 2024 | 58.17 | 58.44 | 58.08 | 58.39 | 11,393,358 | +0.47(+0.81%) |
Feb 06, 2024 | 57.86 | 57.94 | 57.69 | 57.92 | 6,819,015 | +0.17(+0.29%) |
Feb 05, 2024 | 57.89 | 57.93 | 57.47 | 57.76 | 8,311,581 | -0.20(-0.34%) |
Feb 02, 2024 | 57.40 | 58.15 | 57.36 | 57.95 | 11,707,035 | +0.59(+1.02%) |
Feb 01, 2024 | 56.81 | 57.37 | 56.72 | 57.37 | 10,524,730 | +0.74(+1.30%) |
Jan 31, 2024 | 57.27 | 57.33 | 56.61 | 56.63 | 13,480,466 | -0.90(-1.56%) |
Jan 30, 2024 | 57.52 | 57.63 | 57.45 | 57.53 | 5,856,495 | -0.05(-0.09%) |
Jan 29, 2024 | 57.19 | 57.61 | 57.12 | 57.58 | 6,114,683 | +0.45(+0.79%) |
Jan 26, 2024 | 57.15 | 57.34 | 57.04 | 57.13 | 6,336,473 | -0.10(-0.17%) |
Jan 25, 2024 | 57.15 | 57.24 | 56.90 | 57.23 | 10,278,807 | +0.33(+0.58%) |
Jan 24, 2024 | 57.18 | 57.30 | 56.86 | 56.90 | 6,684,454 | +0.07(+0.12%) |
Jan 23, 2024 | 56.75 | 56.87 | 56.61 | 56.83 | 7,309,664 | +0.15(+0.26%) |
Jan 22, 2024 | 56.73 | 56.89 | 56.60 | 56.68 | 7,203,416 | +0.11(+0.19%) |
Jan 19, 2024 | 56.00 | 56.58 | 55.91 | 56.57 | 7,171,286 | +0.70(+1.25%) |
Jan 18, 2024 | 55.57 | 55.92 | 55.38 | 55.87 | 6,364,045 | +0.49(+0.88%) |
Jan 17, 2024 | 55.32 | 55.42 | 55.08 | 55.38 | 6,828,773 | -0.31(-0.55%) |
Jan 16, 2024 | 55.70 | 55.87 | 55.46 | 55.69 | 7,255,235 | -0.20(-0.36%) |
Jan 12, 2024 | 56.01 | 56.10 | 55.71 | 55.89 | 5,049,844 | +0.04(+0.07%) |
Jan 11, 2024 | 55.98 | 56.05 | 55.36 | 55.85 | 9,836,617 | -0.02(-0.04%) |
Jan 10, 2024 | 55.57 | 55.97 | 55.55 | 55.87 | 5,866,071 | +0.31(+0.56%) |
Jan 09, 2024 | 55.33 | 55.67 | 55.26 | 55.56 | 5,038,666 | -0.07(-0.13%) |
Jan 08, 2024 | 54.90 | 55.65 | 54.90 | 55.63 | 9,719,599 | +0.76(+1.38%) |
Jan 05, 2024 | 54.78 | 55.15 | 54.69 | 54.87 | 8,048,083 | +0.09(+0.16%) |
Jan 04, 2024 | 54.90 | 55.21 | 54.75 | 54.78 | 6,827,932 | -0.18(-0.33%) |
Jan 03, 2024 | 55.15 | 55.23 | 54.88 | 54.96 | 7,039,875 | -0.45(-0.81%) |
Jan 02, 2024 | 55.34 | 55.52 | 55.14 | 55.41 | 7,270,323 | -0.30(-0.54%) |
Dec 29, 2023 | 55.85 | 55.92 | 55.49 | 55.71 | 6,714,851 | -0.18(-0.32%) |
Dec 28, 2023 | 55.89 | 55.98 | 55.83 | 55.89 | 4,234,447 | +0.03(+0.05%) |
Dec 27, 2023 | 55.74 | 55.88 | 55.67 | 55.86 | 6,330,969 | +0.12(+0.21%) |
Dec 26, 2023 | 55.56 | 55.87 | 55.56 | 55.74 | 4,002,058 | +0.24(+0.43%) |
Dec 22, 2023 | 55.54 | 55.73 | 55.29 | 55.50 | 6,141,730 | +0.08(+0.14%) |
Dec 21, 2023 | 55.26 | 55.44 | 54.96 | 55.42 | 6,524,908 | +0.59(+1.07%) |
Dec 20, 2023 | 55.57 | 55.79 | 54.83 | 54.83 | 5,748,309 | -0.84(-1.50%) |
Dec 19, 2023 | 55.40 | 55.67 | 55.38 | 55.67 | 4,778,487 | +0.33(+0.59%) |
Dec 18, 2023 | 55.20 | 55.44 | 55.19 | 55.34 | 4,634,179 | +0.31(+0.56%) |
Dec 15, 2023 | 55.03 | 55.16 | 54.91 | 55.03 | 8,384,434 | -0.09(-0.16%) |
Dec 14, 2023 | 55.17 | 55.31 | 54.79 | 55.12 | 10,018,110 | +0.20(+0.36%) |
Dec 13, 2023 | 54.22 | 54.96 | 54.18 | 54.92 | 11,117,922 | +0.74(+1.37%) |
Dec 12, 2023 | 53.89 | 54.19 | 53.77 | 54.18 | 5,231,436 | +0.24(+0.44%) |
Dec 11, 2023 | 53.66 | 53.96 | 53.63 | 53.94 | 4,968,715 | +0.23(+0.43%) |
Dec 08, 2023 | 53.41 | 53.78 | 53.38 | 53.71 | 6,586,896 | +0.23(+0.43%) |
Dec 07, 2023 | 53.34 | 53.57 | 53.27 | 53.48 | 4,795,699 | +0.41(+0.77%) |
Dec 06, 2023 | 53.56 | 53.56 | 53.04 | 53.08 | 4,845,332 | -0.23(-0.43%) |
Dec 05, 2023 | 53.14 | 53.41 | 53.10 | 53.31 | 5,886,948 | -0.02(-0.04%) |
Dec 04, 2023 | 53.20 | 53.34 | 53.04 | 53.33 | 6,321,333 | -0.27(-0.50%) |