Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 55.48 | 55.84 | 55.22 | 55.68 | 7,210,989 | +0.45(+0.81%) |
Feb 28, 2024 | 55.14 | 55.70 | 54.97 | 55.24 | 3,209,760 | +0.09(+0.16%) |
Feb 27, 2024 | 54.90 | 55.19 | 54.77 | 55.15 | 2,548,792 | +0.27(+0.49%) |
Feb 26, 2024 | 54.93 | 55.77 | 54.79 | 54.88 | 3,704,599 | -0.36(-0.65%) |
Feb 23, 2024 | 55.20 | 55.65 | 54.93 | 55.24 | 3,772,509 | +0.28(+0.51%) |
Feb 22, 2024 | 54.91 | 55.23 | 54.64 | 54.96 | 3,063,612 | +0.24(+0.44%) |
Feb 21, 2024 | 54.57 | 54.90 | 54.23 | 54.72 | 3,177,321 | +0.25(+0.46%) |
Feb 20, 2024 | 53.65 | 54.79 | 53.64 | 54.47 | 4,901,311 | -0.28(-0.51%) |
Feb 16, 2024 | 54.81 | 55.29 | 54.38 | 54.75 | 3,079,959 | -0.14(-0.25%) |
Feb 15, 2024 | 54.39 | 55.01 | 54.32 | 54.89 | 3,668,040 | +0.80(+1.49%) |
Feb 14, 2024 | 54.00 | 54.22 | 53.79 | 54.09 | 3,650,944 | +0.59(+1.09%) |
Feb 13, 2024 | 54.61 | 54.74 | 53.01 | 53.50 | 3,917,189 | -1.72(-3.11%) |
Feb 12, 2024 | 54.72 | 55.64 | 54.64 | 55.22 | 4,436,300 | +0.40(+0.72%) |
Feb 09, 2024 | 54.61 | 54.96 | 54.43 | 54.82 | 2,645,006 | +0.11(+0.20%) |
Feb 08, 2024 | 54.67 | 55.00 | 54.27 | 54.71 | 2,922,526 | -0.16(-0.29%) |
Feb 07, 2024 | 54.73 | 55.05 | 54.26 | 54.87 | 3,425,349 | +0.21(+0.38%) |
Feb 06, 2024 | 54.50 | 54.92 | 54.49 | 54.66 | 3,872,261 | +0.05(+0.09%) |
Feb 05, 2024 | 54.87 | 54.97 | 54.38 | 54.61 | 4,386,153 | -0.62(-1.11%) |
Feb 02, 2024 | 55.09 | 55.72 | 55.03 | 55.23 | 4,178,779 | +0.13(+0.23%) |
Feb 01, 2024 | 55.10 | 55.43 | 54.28 | 55.10 | 3,620,808 | +0.04(+0.07%) |
Jan 31, 2024 | 55.48 | 56.02 | 55.05 | 55.06 | 4,022,552 | -0.58(-1.03%) |
Jan 30, 2024 | 55.75 | 55.84 | 55.31 | 55.63 | 3,845,060 | +0.14(+0.25%) |
Jan 29, 2024 | 54.76 | 55.53 | 54.74 | 55.49 | 5,458,015 | +0.57(+1.03%) |
Jan 26, 2024 | 55.06 | 55.43 | 54.73 | 54.93 | 3,138,294 | -0.01(-0.02%) |
Jan 25, 2024 | 54.74 | 55.16 | 54.46 | 54.94 | 5,061,350 | +0.43(+0.78%) |
Jan 24, 2024 | 54.55 | 54.91 | 54.33 | 54.51 | 3,912,809 | +0.10(+0.18%) |
Jan 23, 2024 | 54.20 | 54.61 | 54.10 | 54.41 | 3,270,544 | -0.02(-0.04%) |
Jan 22, 2024 | 54.71 | 55.16 | 54.34 | 54.43 | 5,724,164 | -0.21(-0.38%) |
Jan 19, 2024 | 54.13 | 54.79 | 53.89 | 54.64 | 7,226,409 | +0.81(+1.51%) |
Jan 18, 2024 | 54.03 | 54.16 | 53.19 | 53.83 | 3,737,847 | -0.22(-0.40%) |
Jan 17, 2024 | 54.02 | 54.49 | 53.81 | 54.04 | 5,636,971 | -0.52(-0.96%) |
Jan 16, 2024 | 54.18 | 54.64 | 53.77 | 54.57 | 7,455,436 | +0.53(+0.98%) |
Jan 12, 2024 | 54.18 | 54.46 | 53.25 | 54.03 | 8,546,583 | +2.09(+4.02%) |
Jan 11, 2024 | 51.71 | 52.02 | 51.43 | 51.95 | 6,755,159 | +0.00(+0.00%) |
Jan 10, 2024 | 51.99 | 52.14 | 51.64 | 51.95 | 4,570,623 | -0.22(-0.42%) |
Jan 09, 2024 | 51.74 | 52.39 | 51.57 | 52.16 | 5,006,750 | +0.25(+0.47%) |
Jan 08, 2024 | 51.62 | 51.99 | 51.31 | 51.92 | 3,549,079 | +0.31(+0.59%) |
Jan 05, 2024 | 51.09 | 51.98 | 51.09 | 51.61 | 2,820,806 | +0.37(+0.73%) |
Jan 04, 2024 | 51.21 | 51.76 | 51.10 | 51.24 | 3,926,774 | +0.21(+0.41%) |
Jan 03, 2024 | 51.66 | 51.72 | 51.02 | 51.03 | 3,220,776 | -0.57(-1.11%) |
Jan 02, 2024 | 51.23 | 51.80 | 51.17 | 51.60 | 2,820,538 | +0.33(+0.63%) |
Dec 29, 2023 | 51.42 | 51.52 | 51.11 | 51.28 | 1,881,104 | -0.17(-0.33%) |
Dec 28, 2023 | 51.24 | 51.54 | 51.24 | 51.44 | 1,810,205 | +0.15(+0.29%) |
Dec 27, 2023 | 51.17 | 51.36 | 50.89 | 51.30 | 1,676,241 | +0.10(+0.19%) |
Dec 26, 2023 | 50.67 | 51.20 | 50.59 | 51.20 | 1,520,304 | +0.49(+0.97%) |
Dec 22, 2023 | 50.82 | 51.11 | 50.57 | 50.70 | 2,522,156 | +0.07(+0.14%) |
Dec 21, 2023 | 50.29 | 50.71 | 50.14 | 50.64 | 3,066,308 | +0.49(+0.98%) |
Dec 20, 2023 | 50.74 | 51.16 | 50.11 | 50.14 | 3,492,807 | -0.80(-1.57%) |
Dec 19, 2023 | 50.65 | 51.02 | 50.36 | 50.94 | 3,993,072 | +0.28(+0.54%) |
Dec 18, 2023 | 51.28 | 51.31 | 50.56 | 50.66 | 4,822,522 | -0.20(-0.39%) |
Dec 15, 2023 | 50.53 | 50.97 | 50.34 | 50.86 | 8,221,104 | +0.01(+0.02%) |
Dec 14, 2023 | 50.71 | 51.21 | 50.55 | 50.85 | 7,494,610 | +0.66(+1.32%) |
Dec 13, 2023 | 49.21 | 50.20 | 48.99 | 50.19 | 5,182,472 | +1.02(+2.08%) |
Dec 12, 2023 | 48.80 | 49.39 | 48.74 | 49.17 | 3,433,330 | +0.35(+0.73%) |
Dec 11, 2023 | 48.42 | 48.99 | 48.42 | 48.81 | 4,237,456 | +0.48(+1.00%) |
Dec 08, 2023 | 47.78 | 48.51 | 47.62 | 48.33 | 3,724,228 | +0.62(+1.30%) |
Dec 07, 2023 | 47.08 | 47.72 | 46.89 | 47.71 | 4,845,230 | +0.90(+1.91%) |
Dec 06, 2023 | 47.97 | 48.61 | 46.77 | 46.81 | 6,153,062 | -0.90(-1.88%) |
Dec 05, 2023 | 47.86 | 48.01 | 47.35 | 47.71 | 2,905,272 | -0.25(-0.51%) |
Dec 04, 2023 | 47.58 | 48.24 | 47.42 | 47.96 | 3,723,788 | -0.03(-0.06%) |