Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 58.38 | 58.40 | 57.98 | 58.25 | 792,191 | +0.14(+0.24%) |
Feb 28, 2024 | 58.01 | 58.16 | 57.93 | 58.11 | 819,112 | -0.05(-0.09%) |
Feb 27, 2024 | 58.28 | 58.28 | 57.94 | 58.16 | 974,299 | -0.04(-0.07%) |
Feb 26, 2024 | 58.38 | 58.42 | 58.16 | 58.20 | 924,143 | -0.10(-0.17%) |
Feb 23, 2024 | 58.45 | 58.60 | 58.18 | 58.30 | 909,541 | +0.04(+0.07%) |
Feb 22, 2024 | 57.66 | 58.33 | 57.64 | 58.26 | 1,505,815 | +1.41(+2.47%) |
Feb 21, 2024 | 56.47 | 56.85 | 56.37 | 56.85 | 1,629,199 | +0.21(+0.37%) |
Feb 20, 2024 | 56.71 | 56.84 | 56.37 | 56.64 | 1,110,357 | -0.42(-0.73%) |
Feb 16, 2024 | 57.55 | 57.55 | 57.01 | 57.06 | 813,041 | -0.40(-0.69%) |
Feb 15, 2024 | 57.24 | 57.51 | 57.17 | 57.46 | 669,718 | +0.27(+0.47%) |
Feb 14, 2024 | 57.10 | 57.21 | 56.69 | 57.19 | 1,024,105 | +0.37(+0.65%) |
Feb 13, 2024 | 56.75 | 57.00 | 56.40 | 56.82 | 1,319,990 | -0.58(-1.01%) |
Feb 12, 2024 | 57.44 | 57.65 | 57.28 | 57.40 | 884,463 | +0.02(+0.03%) |
Feb 09, 2024 | 57.07 | 57.45 | 57.04 | 57.38 | 1,124,367 | +0.30(+0.52%) |
Feb 08, 2024 | 57.10 | 57.15 | 57.00 | 57.08 | 735,257 | +0.07(+0.12%) |
Feb 07, 2024 | 56.83 | 57.04 | 56.71 | 57.01 | 1,561,010 | +0.47(+0.83%) |
Feb 06, 2024 | 56.56 | 56.61 | 56.33 | 56.54 | 1,017,257 | +0.10(+0.18%) |
Feb 05, 2024 | 56.47 | 56.58 | 56.12 | 56.44 | 1,934,130 | +0.07(+0.12%) |
Feb 02, 2024 | 55.95 | 56.55 | 55.87 | 56.37 | 2,954,294 | +0.32(+0.57%) |
Feb 01, 2024 | 55.64 | 56.05 | 55.53 | 56.05 | 4,453,236 | +0.57(+1.02%) |
Jan 31, 2024 | 56.09 | 56.20 | 55.48 | 55.49 | 1,237,101 | -0.91(-1.61%) |
Jan 30, 2024 | 56.21 | 56.42 | 56.16 | 56.39 | 1,334,328 | +0.12(+0.21%) |
Jan 29, 2024 | 55.84 | 56.27 | 55.81 | 56.27 | 1,267,738 | +0.44(+0.79%) |
Jan 26, 2024 | 55.84 | 56.02 | 55.69 | 55.84 | 705,740 | -0.18(-0.32%) |
Jan 25, 2024 | 55.97 | 56.09 | 55.74 | 56.01 | 857,674 | +0.37(+0.66%) |
Jan 24, 2024 | 55.83 | 56.01 | 55.61 | 55.65 | 1,033,084 | +0.08(+0.14%) |
Jan 23, 2024 | 55.46 | 55.57 | 55.32 | 55.57 | 1,044,850 | +0.15(+0.27%) |
Jan 22, 2024 | 55.39 | 55.50 | 55.33 | 55.42 | 956,208 | +0.15(+0.27%) |
Jan 19, 2024 | 54.60 | 55.27 | 54.51 | 55.27 | 921,899 | +0.83(+1.52%) |
Jan 18, 2024 | 54.08 | 54.47 | 53.95 | 54.44 | 708,896 | +0.55(+1.02%) |
Jan 17, 2024 | 53.71 | 53.92 | 53.62 | 53.89 | 681,121 | -0.27(-0.50%) |
Jan 16, 2024 | 54.18 | 54.35 | 53.93 | 54.16 | 763,415 | -0.15(-0.28%) |
Jan 12, 2024 | 54.39 | 54.45 | 54.12 | 54.31 | 606,406 | +0.14(+0.26%) |
Jan 11, 2024 | 54.20 | 54.30 | 53.67 | 54.17 | 1,012,061 | +0.13(+0.24%) |
Jan 10, 2024 | 53.80 | 54.11 | 53.73 | 54.04 | 766,412 | +0.27(+0.50%) |
Jan 09, 2024 | 53.53 | 53.87 | 53.47 | 53.77 | 803,543 | +0.01(+0.02%) |
Jan 08, 2024 | 53.06 | 53.77 | 53.05 | 53.76 | 3,208,408 | +0.74(+1.39%) |
Jan 05, 2024 | 53.08 | 53.30 | 52.86 | 53.03 | 769,384 | +0.04(+0.08%) |
Jan 04, 2024 | 53.09 | 53.37 | 52.97 | 52.99 | 727,084 | -0.18(-0.34%) |
Jan 03, 2024 | 53.28 | 53.38 | 53.10 | 53.16 | 1,365,095 | -0.35(-0.65%) |
Jan 02, 2024 | 53.55 | 53.66 | 53.30 | 53.51 | 753,409 | -0.38(-0.70%) |
Dec 29, 2023 | 53.93 | 54.04 | 53.66 | 53.89 | 725,667 | -0.07(-0.13%) |
Dec 28, 2023 | 54.03 | 54.08 | 53.93 | 53.96 | 738,241 | -0.06(-0.11%) |
Dec 27, 2023 | 54.03 | 54.06 | 53.85 | 54.02 | 988,173 | -0.01(-0.02%) |
Dec 26, 2023 | 53.89 | 54.14 | 53.86 | 54.03 | 504,672 | +0.23(+0.43%) |
Dec 22, 2023 | 53.81 | 53.99 | 53.57 | 53.80 | 572,586 | +0.05(+0.09%) |
Dec 21, 2023 | 53.63 | 53.75 | 53.33 | 53.75 | 866,394 | +0.50(+0.94%) |
Dec 20, 2023 | 53.97 | 54.14 | 53.22 | 53.25 | 953,203 | -0.78(-1.44%) |
Dec 19, 2023 | 53.78 | 54.03 | 53.74 | 54.03 | 517,985 | +0.28(+0.52%) |
Dec 18, 2023 | 53.56 | 53.83 | 53.55 | 53.75 | 576,586 | +0.45(+0.84%) |
Dec 15, 2023 | 53.21 | 53.47 | 53.17 | 53.31 | 672,788 | -0.10(-0.19%) |
Dec 14, 2023 | 53.47 | 53.52 | 53.12 | 53.41 | 979,022 | +0.09(+0.17%) |
Dec 13, 2023 | 52.74 | 53.34 | 52.72 | 53.32 | 712,966 | +0.58(+1.09%) |
Dec 12, 2023 | 52.34 | 52.74 | 52.27 | 52.74 | 713,298 | +0.38(+0.72%) |
Dec 11, 2023 | 51.91 | 52.36 | 51.90 | 52.36 | 650,292 | +0.56(+1.07%) |
Dec 08, 2023 | 51.56 | 51.85 | 51.46 | 51.81 | 701,862 | +0.24(+0.46%) |
Dec 07, 2023 | 51.45 | 51.63 | 51.38 | 51.57 | 605,481 | +0.39(+0.76%) |
Dec 06, 2023 | 51.63 | 51.66 | 51.13 | 51.18 | 828,681 | -0.26(-0.50%) |
Dec 05, 2023 | 51.27 | 51.49 | 51.22 | 51.44 | 799,652 | -0.06(-0.12%) |
Dec 04, 2023 | 51.50 | 51.61 | 51.31 | 51.50 | 1,022,357 | -0.32(-0.61%) |