Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 58.50 | 58.69 | 58.28 | 58.32 | 6,074 | +0.13(+0.22%) |
Feb 28, 2024 | 58.22 | 58.41 | 58.13 | 58.20 | 72,358 | -0.19(-0.32%) |
Feb 27, 2024 | 58.12 | 58.38 | 58.12 | 58.38 | 12,353 | +0.34(+0.58%) |
Feb 26, 2024 | 58.50 | 58.50 | 58.00 | 58.05 | 10,210 | -0.59(-1.00%) |
Feb 23, 2024 | 58.36 | 58.76 | 58.35 | 58.63 | 13,570 | +0.21(+0.36%) |
Feb 22, 2024 | 58.35 | 58.46 | 58.11 | 58.42 | 26,903 | +0.02(+0.04%) |
Feb 21, 2024 | 57.97 | 58.40 | 57.92 | 58.40 | 33,437 | +0.48(+0.84%) |
Feb 20, 2024 | 57.72 | 58.26 | 57.72 | 57.92 | 12,156 | -0.00(-0.01%) |
Feb 16, 2024 | 57.71 | 58.13 | 57.71 | 57.92 | 4,696 | -0.02(-0.03%) |
Feb 15, 2024 | 57.25 | 57.97 | 57.25 | 57.94 | 10,283 | +0.98(+1.72%) |
Feb 14, 2024 | 56.94 | 57.03 | 56.81 | 56.96 | 16,568 | +0.15(+0.26%) |
Feb 13, 2024 | 57.25 | 57.39 | 56.35 | 56.81 | 10,307 | -0.91(-1.57%) |
Feb 12, 2024 | 57.13 | 57.86 | 57.13 | 57.71 | 17,837 | +0.68(+1.19%) |
Feb 09, 2024 | 57.12 | 57.16 | 56.84 | 57.04 | 24,149 | -0.11(-0.19%) |
Feb 08, 2024 | 57.13 | 57.16 | 56.84 | 57.15 | 17,759 | -0.06(-0.10%) |
Feb 07, 2024 | 57.36 | 57.36 | 57.05 | 57.20 | 11,476 | +0.02(+0.04%) |
Feb 06, 2024 | 57.08 | 57.32 | 56.99 | 57.18 | 13,776 | +0.19(+0.34%) |
Feb 05, 2024 | 57.31 | 57.31 | 56.93 | 56.99 | 59,025 | -0.68(-1.18%) |
Feb 02, 2024 | 57.64 | 57.91 | 57.35 | 57.67 | 16,914 | -0.36(-0.61%) |
Feb 01, 2024 | 57.58 | 58.03 | 57.28 | 58.03 | 7,202 | +0.45(+0.77%) |
Jan 31, 2024 | 58.11 | 58.41 | 57.58 | 57.58 | 13,121 | -0.62(-1.07%) |
Jan 30, 2024 | 57.96 | 58.29 | 57.82 | 58.20 | 49,379 | +0.25(+0.43%) |
Jan 29, 2024 | 57.77 | 58.04 | 57.60 | 57.96 | 10,798 | +0.15(+0.26%) |
Jan 26, 2024 | 57.77 | 57.95 | 57.69 | 57.81 | 21,305 | +0.08(+0.14%) |
Jan 25, 2024 | 57.35 | 57.73 | 57.23 | 57.73 | 7,924 | +0.81(+1.43%) |
Jan 24, 2024 | 57.42 | 57.49 | 56.90 | 56.92 | 9,961 | -0.35(-0.60%) |
Jan 23, 2024 | 57.11 | 57.33 | 57.03 | 57.26 | 12,712 | +0.16(+0.28%) |
Jan 22, 2024 | 57.04 | 57.33 | 56.95 | 57.11 | 16,086 | +0.10(+0.17%) |
Jan 19, 2024 | 56.77 | 57.10 | 56.63 | 57.01 | 21,747 | +0.32(+0.56%) |
Jan 18, 2024 | 57.01 | 57.01 | 56.36 | 56.69 | 8,786 | -0.28(-0.49%) |
Jan 17, 2024 | 56.93 | 57.46 | 56.77 | 56.97 | 32,335 | -0.42(-0.72%) |
Jan 16, 2024 | 57.69 | 57.61 | 57.26 | 57.38 | 15,047 | -0.61(-1.06%) |
Jan 12, 2024 | 58.15 | 58.31 | 57.82 | 58.00 | 8,570 | +0.07(+0.12%) |
Jan 11, 2024 | 58.30 | 58.30 | 57.64 | 57.92 | 15,095 | -0.47(-0.80%) |
Jan 10, 2024 | 58.56 | 58.56 | 58.22 | 58.39 | 19,241 | -0.18(-0.31%) |
Jan 09, 2024 | 58.60 | 58.73 | 58.51 | 58.57 | 8,192 | -0.25(-0.42%) |
Jan 08, 2024 | 58.37 | 58.82 | 58.19 | 58.82 | 9,857 | +0.32(+0.55%) |
Jan 05, 2024 | 58.23 | 58.74 | 58.23 | 58.50 | 22,199 | +0.32(+0.55%) |
Jan 04, 2024 | 58.48 | 58.62 | 58.18 | 58.18 | 14,305 | -0.12(-0.20%) |
Jan 03, 2024 | 58.46 | 58.57 | 58.12 | 58.30 | 22,474 | -0.26(-0.45%) |
Jan 02, 2024 | 57.75 | 58.75 | 57.75 | 58.56 | 9,779 | +0.74(+1.27%) |
Dec 29, 2023 | 57.89 | 57.92 | 57.62 | 57.82 | 10,451 | -0.19(-0.32%) |
Dec 28, 2023 | 57.76 | 58.02 | 57.76 | 58.01 | 60,657 | +0.20(+0.34%) |
Dec 27, 2023 | 57.78 | 57.94 | 57.70 | 57.81 | 14,719 | -0.01(-0.02%) |
Dec 26, 2023 | 57.67 | 57.99 | 57.67 | 57.82 | 17,814 | +0.33(+0.57%) |
Dec 22, 2023 | 57.51 | 57.77 | 57.37 | 57.50 | 14,294 | +0.29(+0.50%) |
Dec 21, 2023 | 57.22 | 57.33 | 56.76 | 57.21 | 38,349 | +0.37(+0.64%) |
Dec 20, 2023 | 57.63 | 57.85 | 56.84 | 56.84 | 30,848 | -0.94(-1.63%) |
Dec 19, 2023 | 57.48 | 57.78 | 57.48 | 57.78 | 14,934 | +0.38(+0.65%) |
Dec 18, 2023 | 57.76 | 57.76 | 57.41 | 57.41 | 15,978 | +0.01(+0.02%) |
Dec 15, 2023 | 57.91 | 57.91 | 57.34 | 57.39 | 24,535 | -0.64(-1.10%) |
Dec 14, 2023 | 57.77 | 58.43 | 57.77 | 58.03 | 17,756 | +0.70(+1.22%) |
Dec 13, 2023 | 55.93 | 57.34 | 55.90 | 57.34 | 10,188 | +1.36(+2.44%) |
Dec 12, 2023 | 56.16 | 56.16 | 55.84 | 55.97 | 13,762 | -0.16(-0.28%) |
Dec 11, 2023 | 55.85 | 56.21 | 55.85 | 56.13 | 8,328 | +0.29(+0.52%) |
Dec 08, 2023 | 55.82 | 55.94 | 55.69 | 55.84 | 10,615 | +0.11(+0.19%) |
Dec 07, 2023 | 55.71 | 55.89 | 55.59 | 55.73 | 31,345 | +0.19(+0.34%) |
Dec 06, 2023 | 55.51 | 55.84 | 55.51 | 55.54 | 29,395 | +0.11(+0.20%) |
Dec 05, 2023 | 55.72 | 55.80 | 55.37 | 55.43 | 16,391 | -0.45(-0.81%) |
Dec 04, 2023 | 55.53 | 55.99 | 55.53 | 55.88 | 13,036 | +0.14(+0.25%) |