Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 56.31 | 56.60 | 55.99 | 56.18 | 613,513 | +0.13(+0.23%) |
Feb 28, 2024 | 55.56 | 56.28 | 55.27 | 56.05 | 521,663 | +0.20(+0.35%) |
Feb 27, 2024 | 56.14 | 56.39 | 55.70 | 55.85 | 426,192 | -0.07(-0.12%) |
Feb 26, 2024 | 56.31 | 56.57 | 55.66 | 55.92 | 441,472 | -0.51(-0.90%) |
Feb 23, 2024 | 56.80 | 56.80 | 56.19 | 56.43 | 446,903 | -0.16(-0.28%) |
Feb 22, 2024 | 55.73 | 56.62 | 55.55 | 56.59 | 481,724 | +1.00(+1.80%) |
Feb 21, 2024 | 55.36 | 55.88 | 55.07 | 55.59 | 581,370 | +0.28(+0.50%) |
Feb 20, 2024 | 54.02 | 55.38 | 53.66 | 55.31 | 734,998 | +0.65(+1.19%) |
Feb 16, 2024 | 55.96 | 56.00 | 54.25 | 54.66 | 837,612 | -1.53(-2.73%) |
Feb 15, 2024 | 54.74 | 57.60 | 54.14 | 56.20 | 756,720 | +1.16(+2.11%) |
Feb 14, 2024 | 54.67 | 55.42 | 54.45 | 55.04 | 617,018 | +0.38(+0.70%) |
Feb 13, 2024 | 55.24 | 55.40 | 54.34 | 54.65 | 438,959 | -1.43(-2.56%) |
Feb 12, 2024 | 56.03 | 56.54 | 56.00 | 56.09 | 355,624 | +0.15(+0.26%) |
Feb 09, 2024 | 55.68 | 55.98 | 55.47 | 55.94 | 312,392 | +0.06(+0.11%) |
Feb 08, 2024 | 55.54 | 56.04 | 55.16 | 55.88 | 331,331 | +0.35(+0.64%) |
Feb 07, 2024 | 55.77 | 55.77 | 55.14 | 55.53 | 307,339 | +0.08(+0.14%) |
Feb 06, 2024 | 55.44 | 55.70 | 55.21 | 55.45 | 312,987 | -0.18(-0.32%) |
Feb 05, 2024 | 55.54 | 56.03 | 55.23 | 55.63 | 280,362 | -0.31(-0.56%) |
Feb 02, 2024 | 55.91 | 56.24 | 55.24 | 55.94 | 288,414 | -0.44(-0.78%) |
Feb 01, 2024 | 56.22 | 56.47 | 55.79 | 56.38 | 305,737 | +0.49(+0.88%) |
Jan 31, 2024 | 57.42 | 57.57 | 55.86 | 55.89 | 818,559 | -1.52(-2.65%) |
Jan 30, 2024 | 56.90 | 57.74 | 56.48 | 57.41 | 401,626 | +0.32(+0.57%) |
Jan 29, 2024 | 57.05 | 57.19 | 56.71 | 57.09 | 323,600 | -0.19(-0.33%) |
Jan 26, 2024 | 57.16 | 57.28 | 56.76 | 57.28 | 257,770 | +0.41(+0.73%) |
Jan 25, 2024 | 57.18 | 57.35 | 56.42 | 56.86 | 304,048 | +0.35(+0.63%) |
Jan 24, 2024 | 57.16 | 57.47 | 56.43 | 56.51 | 290,147 | -0.43(-0.76%) |
Jan 23, 2024 | 57.68 | 57.88 | 56.83 | 56.94 | 474,692 | -0.31(-0.55%) |
Jan 22, 2024 | 56.33 | 57.30 | 56.10 | 57.26 | 506,442 | +0.91(+1.62%) |
Jan 19, 2024 | 56.06 | 56.59 | 55.50 | 56.34 | 395,312 | +0.42(+0.76%) |
Jan 18, 2024 | 55.09 | 55.93 | 54.78 | 55.92 | 466,824 | +0.93(+1.70%) |
Jan 17, 2024 | 54.99 | 55.35 | 54.58 | 54.99 | 235,059 | -0.50(-0.90%) |
Jan 16, 2024 | 55.70 | 55.76 | 55.01 | 55.49 | 331,740 | -0.49(-0.88%) |
Jan 12, 2024 | 56.84 | 56.98 | 55.79 | 55.98 | 273,869 | -0.49(-0.87%) |
Jan 11, 2024 | 56.34 | 56.59 | 55.90 | 56.47 | 273,513 | +0.13(+0.23%) |
Jan 10, 2024 | 56.77 | 56.90 | 56.16 | 56.34 | 355,717 | -0.43(-0.76%) |
Jan 09, 2024 | 56.55 | 56.84 | 56.27 | 56.77 | 289,527 | -0.24(-0.41%) |
Jan 08, 2024 | 56.75 | 57.33 | 56.57 | 57.01 | 359,586 | +0.04(+0.07%) |
Jan 05, 2024 | 55.70 | 57.12 | 55.65 | 56.97 | 1,072,081 | +1.03(+1.84%) |
Jan 04, 2024 | 55.64 | 56.26 | 55.45 | 55.94 | 468,157 | +0.30(+0.55%) |
Jan 03, 2024 | 55.70 | 56.21 | 55.27 | 55.64 | 382,373 | -0.34(-0.61%) |
Jan 02, 2024 | 54.88 | 56.71 | 54.88 | 55.98 | 494,130 | +1.10(+2.00%) |
Dec 29, 2023 | 55.23 | 55.51 | 54.86 | 54.88 | 392,659 | -0.47(-0.85%) |
Dec 28, 2023 | 55.11 | 55.70 | 55.11 | 55.35 | 350,889 | +0.10(+0.18%) |
Dec 27, 2023 | 55.49 | 55.66 | 55.01 | 55.25 | 347,623 | +0.07(+0.12%) |
Dec 26, 2023 | 55.15 | 55.40 | 54.91 | 55.18 | 229,980 | +0.03(+0.05%) |
Dec 22, 2023 | 55.49 | 55.71 | 54.93 | 55.15 | 271,743 | +0.10(+0.18%) |
Dec 21, 2023 | 54.93 | 55.17 | 54.42 | 55.06 | 354,611 | +0.60(+1.10%) |
Dec 20, 2023 | 54.74 | 55.08 | 54.39 | 54.46 | 403,532 | -0.72(-1.30%) |
Dec 19, 2023 | 55.22 | 55.55 | 54.96 | 55.17 | 323,172 | +0.19(+0.34%) |
Dec 18, 2023 | 55.08 | 55.44 | 54.71 | 54.99 | 447,282 | +0.70(+1.28%) |
Dec 15, 2023 | 55.22 | 55.55 | 54.03 | 54.29 | 1,226,583 | -1.00(-1.81%) |
Dec 14, 2023 | 56.15 | 56.77 | 55.14 | 55.29 | 571,258 | -0.28(-0.51%) |
Dec 13, 2023 | 52.74 | 55.65 | 52.61 | 55.58 | 839,617 | +2.76(+5.23%) |
Dec 12, 2023 | 53.52 | 53.52 | 52.72 | 52.82 | 326,575 | -0.72(-1.34%) |
Dec 11, 2023 | 53.52 | 53.78 | 53.34 | 53.53 | 326,217 | +0.01(+0.02%) |
Dec 08, 2023 | 54.00 | 54.35 | 53.36 | 53.52 | 391,342 | -0.53(-0.98%) |
Dec 07, 2023 | 52.68 | 54.06 | 52.40 | 54.05 | 592,225 | +0.63(+1.18%) |
Dec 06, 2023 | 53.90 | 54.34 | 53.37 | 53.43 | 492,074 | -0.22(-0.40%) |
Dec 05, 2023 | 54.78 | 55.16 | 53.46 | 53.64 | 551,648 | -1.49(-2.71%) |
Dec 04, 2023 | 54.71 | 55.37 | 54.71 | 55.13 | 317,665 | +0.21(+0.38%) |