Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 56.11 | 57.33 | 55.24 | 56.15 | 3,245,503 | +0.91(+1.65%) |
Feb 28, 2024 | 54.05 | 55.94 | 53.95 | 55.24 | 2,438,195 | +0.40(+0.73%) |
Feb 27, 2024 | 54.22 | 55.15 | 53.53 | 54.84 | 3,551,386 | +1.17(+2.18%) |
Feb 26, 2024 | 53.39 | 54.60 | 53.33 | 53.67 | 4,780,402 | +0.14(+0.26%) |
Feb 23, 2024 | 53.39 | 53.84 | 52.91 | 53.53 | 2,648,063 | +0.31(+0.58%) |
Feb 22, 2024 | 54.16 | 54.49 | 53.11 | 53.22 | 2,615,337 | -0.56(-1.04%) |
Feb 21, 2024 | 52.81 | 53.95 | 52.76 | 53.78 | 3,535,173 | +0.26(+0.49%) |
Feb 20, 2024 | 54.05 | 54.49 | 53.03 | 53.52 | 4,809,890 | -1.28(-2.34%) |
Feb 16, 2024 | 56.05 | 56.37 | 54.50 | 54.80 | 5,721,349 | -3.12(-5.39%) |
Feb 15, 2024 | 58.69 | 58.96 | 56.60 | 57.92 | 5,399,409 | -0.14(-0.24%) |
Feb 14, 2024 | 57.40 | 61.13 | 56.81 | 58.06 | 11,343,001 | +4.18(+7.76%) |
Feb 13, 2024 | 53.00 | 54.47 | 52.60 | 53.88 | 4,871,961 | -1.60(-2.88%) |
Feb 12, 2024 | 55.35 | 56.57 | 55.02 | 55.48 | 4,991,118 | +0.53(+0.96%) |
Feb 09, 2024 | 56.05 | 56.22 | 53.88 | 54.95 | 4,125,335 | -1.33(-2.36%) |
Feb 08, 2024 | 57.25 | 57.49 | 56.15 | 56.28 | 2,575,403 | -0.97(-1.69%) |
Feb 07, 2024 | 57.61 | 57.65 | 56.16 | 57.25 | 2,121,181 | +0.19(+0.33%) |
Feb 06, 2024 | 56.09 | 57.27 | 55.81 | 57.06 | 2,360,247 | +0.97(+1.73%) |
Feb 05, 2024 | 56.80 | 57.29 | 55.24 | 56.09 | 3,418,764 | -1.56(-2.71%) |
Feb 02, 2024 | 57.21 | 58.03 | 55.82 | 57.65 | 2,755,974 | -0.71(-1.22%) |
Feb 01, 2024 | 57.36 | 58.84 | 57.36 | 58.36 | 5,660,236 | +1.52(+2.67%) |
Jan 31, 2024 | 57.00 | 59.40 | 56.55 | 56.84 | 3,442,137 | -0.61(-1.06%) |
Jan 30, 2024 | 58.54 | 58.81 | 57.26 | 57.45 | 2,163,266 | -0.96(-1.64%) |
Jan 29, 2024 | 56.69 | 58.49 | 56.54 | 58.41 | 3,244,731 | +1.86(+3.29%) |
Jan 26, 2024 | 55.81 | 57.52 | 55.75 | 56.55 | 2,735,530 | +1.46(+2.65%) |
Jan 25, 2024 | 54.54 | 55.44 | 54.48 | 55.09 | 3,115,991 | +0.75(+1.38%) |
Jan 24, 2024 | 55.80 | 56.29 | 54.19 | 54.34 | 2,269,398 | -0.51(-0.93%) |
Jan 23, 2024 | 56.12 | 56.34 | 53.85 | 54.85 | 2,471,207 | -0.68(-1.22%) |
Jan 22, 2024 | 55.12 | 56.78 | 54.91 | 55.53 | 3,097,234 | +1.14(+2.10%) |
Jan 19, 2024 | 52.51 | 54.46 | 52.02 | 54.39 | 3,145,698 | +1.85(+3.52%) |
Jan 18, 2024 | 52.37 | 52.73 | 51.68 | 52.54 | 2,003,735 | +0.62(+1.19%) |
Jan 17, 2024 | 51.44 | 52.04 | 50.60 | 51.92 | 3,869,481 | -0.54(-1.03%) |
Jan 16, 2024 | 52.62 | 52.88 | 51.53 | 52.46 | 3,210,817 | -1.04(-1.94%) |
Jan 12, 2024 | 54.69 | 54.99 | 53.40 | 53.50 | 1,676,270 | -0.69(-1.27%) |
Jan 11, 2024 | 54.13 | 54.60 | 51.95 | 54.19 | 3,013,188 | -0.41(-0.75%) |
Jan 10, 2024 | 54.46 | 55.13 | 53.80 | 54.60 | 3,404,836 | -0.84(-1.52%) |
Jan 09, 2024 | 55.15 | 55.91 | 54.96 | 55.44 | 1,379,311 | -0.23(-0.41%) |
Jan 08, 2024 | 54.10 | 56.05 | 54.10 | 55.67 | 2,234,211 | +1.96(+3.65%) |
Jan 05, 2024 | 53.62 | 55.17 | 53.34 | 53.71 | 3,606,004 | -0.45(-0.83%) |
Jan 04, 2024 | 54.72 | 54.99 | 53.91 | 54.16 | 3,332,921 | -1.07(-1.94%) |
Jan 03, 2024 | 56.12 | 56.23 | 54.58 | 55.23 | 4,859,042 | -2.02(-3.53%) |
Jan 02, 2024 | 56.90 | 58.47 | 56.41 | 57.25 | 5,228,399 | -0.61(-1.05%) |
Dec 29, 2023 | 58.70 | 59.48 | 57.72 | 57.86 | 3,185,548 | -0.99(-1.68%) |
Dec 28, 2023 | 59.10 | 59.23 | 58.42 | 58.85 | 2,872,586 | -0.62(-1.04%) |
Dec 27, 2023 | 59.00 | 59.68 | 58.57 | 59.47 | 2,048,293 | +0.79(+1.35%) |
Dec 26, 2023 | 59.10 | 59.10 | 58.31 | 58.68 | 2,815,627 | -0.11(-0.19%) |
Dec 22, 2023 | 59.04 | 59.29 | 58.40 | 58.79 | 2,631,477 | +0.04(+0.07%) |
Dec 21, 2023 | 58.49 | 59.86 | 58.32 | 58.75 | 7,962,073 | +1.89(+3.32%) |
Dec 20, 2023 | 57.61 | 59.20 | 56.26 | 56.86 | 5,015,297 | -0.99(-1.71%) |
Dec 19, 2023 | 56.75 | 58.78 | 56.73 | 57.85 | 5,268,241 | +1.58(+2.81%) |
Dec 18, 2023 | 55.79 | 56.62 | 55.05 | 56.27 | 5,971,107 | +0.47(+0.84%) |
Dec 15, 2023 | 55.38 | 56.08 | 54.36 | 55.80 | 8,314,934 | +0.23(+0.41%) |
Dec 14, 2023 | 53.72 | 56.05 | 53.47 | 55.57 | 13,000,027 | +3.57(+6.87%) |
Dec 13, 2023 | 47.40 | 52.25 | 47.35 | 52.00 | 8,321,152 | +4.74(+10.03%) |
Dec 12, 2023 | 46.81 | 47.62 | 45.73 | 47.26 | 6,349,933 | +1.71(+3.75%) |
Dec 11, 2023 | 45.99 | 46.23 | 45.07 | 45.55 | 2,267,107 | -0.86(-1.85%) |
Dec 08, 2023 | 46.02 | 46.98 | 45.73 | 46.41 | 2,533,359 | -0.32(-0.68%) |
Dec 07, 2023 | 45.09 | 46.82 | 44.76 | 46.73 | 3,349,334 | +1.64(+3.64%) |
Dec 06, 2023 | 44.57 | 45.77 | 44.31 | 45.09 | 2,684,538 | +0.80(+1.81%) |
Dec 05, 2023 | 43.82 | 44.64 | 43.42 | 44.29 | 2,222,166 | +0.20(+0.45%) |
Dec 04, 2023 | 43.22 | 44.41 | 43.10 | 44.09 | 3,481,217 | +0.73(+1.68%) |