Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 53.87 | 54.35 | 53.60 | 54.24 | 2,749,428 | +0.84(+1.57%) |
Feb 28, 2024 | 53.65 | 53.89 | 53.15 | 53.40 | 4,033,765 | -0.24(-0.44%) |
Feb 27, 2024 | 53.75 | 53.93 | 53.39 | 53.64 | 1,753,521 | +0.01(+0.02%) |
Feb 26, 2024 | 53.51 | 54.31 | 53.19 | 53.63 | 2,352,173 | +0.31(+0.58%) |
Feb 23, 2024 | 52.54 | 53.39 | 52.31 | 53.32 | 2,770,410 | +0.71(+1.36%) |
Feb 22, 2024 | 52.77 | 52.96 | 52.44 | 52.61 | 2,945,550 | -0.57(-1.08%) |
Feb 21, 2024 | 53.70 | 53.95 | 52.65 | 53.18 | 3,423,665 | -0.38(-0.70%) |
Feb 20, 2024 | 52.41 | 53.69 | 52.30 | 53.56 | 2,840,800 | +0.92(+1.75%) |
Feb 16, 2024 | 51.78 | 52.79 | 51.58 | 52.64 | 2,592,884 | +0.55(+1.05%) |
Feb 15, 2024 | 51.77 | 52.17 | 51.54 | 52.09 | 3,468,004 | +0.58(+1.13%) |
Feb 14, 2024 | 51.10 | 51.57 | 50.77 | 51.51 | 3,449,249 | +0.37(+0.72%) |
Feb 13, 2024 | 51.73 | 51.94 | 50.69 | 51.14 | 3,367,078 | -0.93(-1.79%) |
Feb 12, 2024 | 52.18 | 52.51 | 51.70 | 52.07 | 3,129,209 | -0.03(-0.06%) |
Feb 09, 2024 | 53.36 | 53.38 | 51.68 | 52.10 | 3,662,493 | -1.38(-2.58%) |
Feb 08, 2024 | 53.51 | 53.94 | 53.08 | 53.48 | 2,999,891 | +0.03(+0.06%) |
Feb 07, 2024 | 55.03 | 55.16 | 53.35 | 53.45 | 4,225,011 | -1.44(-2.62%) |
Feb 06, 2024 | 57.87 | 58.14 | 54.68 | 54.89 | 4,413,926 | -2.09(-3.67%) |
Feb 05, 2024 | 59.96 | 60.65 | 55.81 | 56.98 | 7,553,634 | +1.13(+2.02%) |
Feb 02, 2024 | 55.86 | 56.27 | 55.36 | 55.85 | 4,131,003 | -0.27(-0.48%) |
Feb 01, 2024 | 54.45 | 56.14 | 53.76 | 56.12 | 4,086,043 | +1.85(+3.41%) |
Jan 31, 2024 | 54.63 | 54.82 | 53.97 | 54.26 | 4,275,214 | -0.30(-0.54%) |
Jan 30, 2024 | 54.02 | 54.60 | 53.48 | 54.56 | 2,082,414 | +0.40(+0.73%) |
Jan 29, 2024 | 54.60 | 54.64 | 54.03 | 54.16 | 1,504,720 | -0.33(-0.60%) |
Jan 26, 2024 | 53.83 | 54.97 | 53.78 | 54.49 | 1,861,449 | +0.94(+1.76%) |
Jan 25, 2024 | 53.40 | 53.64 | 52.75 | 53.55 | 1,565,555 | +0.85(+1.62%) |
Jan 24, 2024 | 52.89 | 53.18 | 52.56 | 52.70 | 2,752,306 | -0.18(-0.34%) |
Jan 23, 2024 | 52.36 | 52.98 | 52.10 | 52.87 | 1,881,516 | +0.80(+1.54%) |
Jan 22, 2024 | 52.53 | 52.57 | 51.67 | 52.07 | 1,873,533 | -0.54(-1.04%) |
Jan 19, 2024 | 53.19 | 53.19 | 52.12 | 52.62 | 2,108,270 | -0.47(-0.88%) |
Jan 18, 2024 | 53.62 | 53.63 | 52.56 | 53.08 | 1,831,645 | -0.73(-1.36%) |
Jan 17, 2024 | 53.76 | 54.44 | 53.38 | 53.82 | 2,223,885 | -0.32(-0.59%) |
Jan 16, 2024 | 54.50 | 54.54 | 53.80 | 54.13 | 1,538,107 | -0.24(-0.44%) |
Jan 12, 2024 | 54.09 | 54.40 | 53.63 | 54.37 | 2,159,830 | +0.58(+1.09%) |
Jan 11, 2024 | 53.81 | 53.96 | 53.26 | 53.79 | 1,650,159 | -0.22(-0.40%) |
Jan 10, 2024 | 54.72 | 54.90 | 53.90 | 54.00 | 1,891,681 | -0.82(-1.50%) |
Jan 09, 2024 | 54.34 | 54.93 | 54.18 | 54.83 | 1,803,611 | +0.43(+0.78%) |
Jan 08, 2024 | 54.36 | 55.01 | 54.19 | 54.40 | 2,272,510 | -0.02(-0.04%) |
Jan 05, 2024 | 53.47 | 54.79 | 53.37 | 54.42 | 3,661,196 | +0.75(+1.40%) |
Jan 04, 2024 | 54.17 | 54.38 | 53.43 | 53.67 | 2,447,742 | -0.45(-0.82%) |
Jan 03, 2024 | 55.03 | 55.19 | 54.10 | 54.11 | 2,829,494 | -0.91(-1.66%) |
Jan 02, 2024 | 53.12 | 55.65 | 53.02 | 55.03 | 3,150,956 | +1.76(+3.31%) |
Dec 29, 2023 | 53.01 | 53.61 | 52.88 | 53.26 | 2,019,171 | +0.08(+0.15%) |
Dec 28, 2023 | 52.25 | 53.26 | 52.17 | 53.18 | 2,148,822 | +0.84(+1.61%) |
Dec 27, 2023 | 51.87 | 52.45 | 51.74 | 52.34 | 1,926,904 | +0.39(+0.74%) |
Dec 26, 2023 | 51.24 | 52.05 | 51.24 | 51.95 | 2,439,818 | +0.49(+0.94%) |
Dec 22, 2023 | 51.19 | 51.93 | 51.11 | 51.47 | 1,964,660 | +0.28(+0.54%) |
Dec 21, 2023 | 50.84 | 51.35 | 50.51 | 51.19 | 1,612,358 | +0.50(+0.98%) |
Dec 20, 2023 | 51.18 | 51.56 | 50.67 | 50.69 | 2,504,157 | -0.60(-1.18%) |
Dec 19, 2023 | 51.19 | 51.40 | 51.03 | 51.30 | 1,797,293 | +0.06(+0.12%) |
Dec 18, 2023 | 51.33 | 52.01 | 50.82 | 51.24 | 3,158,532 | -0.10(-0.19%) |
Dec 15, 2023 | 51.79 | 51.97 | 50.61 | 51.34 | 5,970,607 | -0.52(-0.99%) |
Dec 14, 2023 | 52.16 | 53.00 | 51.74 | 51.85 | 3,569,207 | +0.04(+0.08%) |
Dec 13, 2023 | 49.74 | 51.99 | 49.52 | 51.81 | 2,998,667 | +2.10(+4.23%) |
Dec 12, 2023 | 50.61 | 50.69 | 49.64 | 49.71 | 2,832,997 | -1.06(-2.09%) |
Dec 11, 2023 | 50.80 | 50.99 | 50.63 | 50.77 | 2,767,225 | -0.14(-0.27%) |
Dec 08, 2023 | 51.17 | 51.22 | 50.71 | 50.91 | 3,013,522 | -0.16(-0.31%) |
Dec 07, 2023 | 49.89 | 51.71 | 49.47 | 51.07 | 4,401,329 | +1.34(+2.69%) |
Dec 06, 2023 | 49.40 | 49.89 | 48.98 | 49.73 | 3,372,664 | +0.25(+0.50%) |
Dec 05, 2023 | 49.21 | 49.65 | 48.98 | 49.49 | 2,580,780 | +0.12(+0.24%) |
Dec 04, 2023 | 47.56 | 49.53 | 47.48 | 49.37 | 3,108,644 | +1.61(+3.36%) |