Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 53.54 | 53.88 | 52.80 | 53.11 | 4,937,669 | +0.10(+0.19%) |
Feb 28, 2024 | 52.80 | 53.48 | 52.65 | 53.01 | 3,027,035 | +0.22(+0.42%) |
Feb 27, 2024 | 53.42 | 53.78 | 52.70 | 52.79 | 3,782,648 | -0.38(-0.71%) |
Feb 26, 2024 | 53.44 | 53.60 | 53.03 | 53.17 | 3,049,337 | -0.28(-0.52%) |
Feb 23, 2024 | 53.50 | 53.92 | 53.00 | 53.45 | 3,106,103 | -0.25(-0.47%) |
Feb 22, 2024 | 53.58 | 53.91 | 52.95 | 53.70 | 6,513,775 | -0.20(-0.37%) |
Feb 21, 2024 | 53.30 | 53.93 | 53.09 | 53.90 | 3,141,418 | +0.50(+0.94%) |
Feb 20, 2024 | 53.52 | 53.85 | 52.74 | 53.40 | 4,458,270 | -0.25(-0.47%) |
Feb 16, 2024 | 54.30 | 54.52 | 53.36 | 53.65 | 3,302,727 | -0.66(-1.22%) |
Feb 15, 2024 | 53.26 | 54.73 | 53.25 | 54.31 | 3,825,985 | +1.04(+1.95%) |
Feb 14, 2024 | 52.55 | 53.32 | 52.45 | 53.27 | 3,743,614 | +0.80(+1.52%) |
Feb 13, 2024 | 53.50 | 54.17 | 52.47 | 52.47 | 5,273,717 | -1.27(-2.36%) |
Feb 12, 2024 | 53.22 | 53.86 | 53.15 | 53.74 | 3,650,682 | +0.69(+1.30%) |
Feb 09, 2024 | 52.70 | 53.26 | 52.33 | 53.05 | 5,519,066 | +0.35(+0.66%) |
Feb 08, 2024 | 52.90 | 53.04 | 52.31 | 52.70 | 3,475,881 | -0.18(-0.34%) |
Feb 07, 2024 | 52.63 | 53.17 | 52.28 | 52.88 | 4,048,714 | +0.01(+0.02%) |
Feb 06, 2024 | 52.53 | 53.51 | 52.32 | 52.87 | 5,892,553 | +0.41(+0.77%) |
Feb 05, 2024 | 54.29 | 54.48 | 52.37 | 52.46 | 10,703,342 | -2.70(-4.90%) |
Feb 02, 2024 | 56.07 | 56.30 | 55.15 | 55.17 | 4,790,388 | -1.06(-1.88%) |
Feb 01, 2024 | 55.16 | 56.26 | 55.04 | 56.23 | 5,704,963 | +1.17(+2.12%) |
Jan 31, 2024 | 55.43 | 55.73 | 54.71 | 55.06 | 11,077,228 | -0.42(-0.75%) |
Jan 30, 2024 | 54.58 | 55.62 | 54.21 | 55.48 | 7,331,930 | +1.05(+1.93%) |
Jan 29, 2024 | 53.40 | 54.63 | 52.57 | 54.43 | 11,842,790 | +2.86(+5.55%) |
Jan 26, 2024 | 51.52 | 52.00 | 50.68 | 51.56 | 10,897,944 | +0.66(+1.30%) |
Jan 25, 2024 | 52.14 | 52.61 | 50.24 | 50.90 | 13,324,077 | -1.24(-2.38%) |
Jan 24, 2024 | 51.82 | 53.76 | 51.45 | 52.14 | 13,758,196 | +0.32(+0.61%) |
Jan 23, 2024 | 51.74 | 53.68 | 51.32 | 51.82 | 24,730,872 | +0.61(+1.20%) |
Jan 22, 2024 | 56.35 | 57.22 | 51.01 | 51.21 | 47,791,676 | -16.35(-24.20%) |
Jan 19, 2024 | 68.12 | 68.17 | 67.36 | 67.55 | 5,077,803 | -0.54(-0.80%) |
Jan 18, 2024 | 68.04 | 68.20 | 67.52 | 68.10 | 2,633,571 | -0.18(-0.26%) |
Jan 17, 2024 | 67.86 | 68.86 | 67.71 | 68.27 | 2,588,808 | -0.18(-0.26%) |
Jan 16, 2024 | 69.13 | 69.20 | 68.20 | 68.45 | 2,969,099 | -0.46(-0.66%) |
Jan 12, 2024 | 69.34 | 69.85 | 68.74 | 68.91 | 2,572,794 | +0.09(+0.13%) |
Jan 11, 2024 | 68.62 | 69.11 | 68.37 | 68.82 | 2,765,027 | +0.14(+0.20%) |
Jan 10, 2024 | 70.02 | 70.22 | 68.65 | 68.68 | 3,513,366 | -1.33(-1.90%) |
Jan 09, 2024 | 70.28 | 70.32 | 69.43 | 70.01 | 2,902,266 | -0.39(-0.55%) |
Jan 08, 2024 | 69.68 | 70.41 | 69.12 | 70.39 | 3,116,300 | +0.25(+0.35%) |
Jan 05, 2024 | 70.70 | 71.33 | 69.63 | 70.15 | 2,953,826 | -0.93(-1.31%) |
Jan 04, 2024 | 72.46 | 72.56 | 71.05 | 71.08 | 3,474,766 | -1.37(-1.89%) |
Jan 03, 2024 | 71.80 | 73.33 | 71.51 | 72.44 | 3,796,019 | +0.37(+0.51%) |
Jan 02, 2024 | 71.67 | 72.54 | 71.50 | 72.08 | 3,101,698 | +0.53(+0.75%) |
Dec 29, 2023 | 71.47 | 71.73 | 71.10 | 71.54 | 2,216,663 | -0.05(-0.07%) |
Dec 28, 2023 | 71.32 | 71.80 | 71.26 | 71.59 | 2,412,309 | +0.10(+0.14%) |
Dec 27, 2023 | 71.40 | 71.68 | 71.09 | 71.49 | 2,395,332 | -0.22(-0.30%) |
Dec 26, 2023 | 70.88 | 71.92 | 70.88 | 71.71 | 1,910,388 | +0.92(+1.30%) |
Dec 22, 2023 | 70.44 | 71.46 | 70.44 | 70.79 | 3,047,112 | +0.52(+0.75%) |
Dec 21, 2023 | 70.04 | 70.56 | 69.40 | 70.27 | 3,937,886 | +0.25(+0.35%) |
Dec 20, 2023 | 72.65 | 72.76 | 69.94 | 70.02 | 5,098,671 | -3.23(-4.41%) |
Dec 19, 2023 | 71.97 | 73.48 | 71.87 | 73.25 | 3,806,056 | +1.58(+2.21%) |
Dec 18, 2023 | 74.69 | 74.89 | 71.49 | 71.66 | 6,519,702 | -3.38(-4.50%) |
Dec 15, 2023 | 75.72 | 75.90 | 74.87 | 75.04 | 11,719,484 | -0.66(-0.88%) |
Dec 14, 2023 | 74.77 | 76.63 | 74.77 | 75.70 | 3,900,288 | +1.15(+1.54%) |
Dec 13, 2023 | 73.70 | 74.72 | 71.85 | 74.55 | 3,938,953 | +0.67(+0.91%) |
Dec 12, 2023 | 74.30 | 74.40 | 73.32 | 73.88 | 2,612,639 | -0.50(-0.67%) |
Dec 11, 2023 | 73.16 | 74.50 | 72.93 | 74.38 | 2,964,519 | +1.32(+1.80%) |
Dec 08, 2023 | 73.44 | 73.99 | 73.01 | 73.06 | 2,931,247 | -0.08(-0.11%) |
Dec 07, 2023 | 72.86 | 73.86 | 72.62 | 73.14 | 3,058,468 | +0.63(+0.87%) |
Dec 06, 2023 | 73.27 | 73.49 | 72.40 | 72.50 | 3,218,609 | -0.94(-1.28%) |
Dec 05, 2023 | 73.59 | 74.00 | 73.27 | 73.45 | 2,916,140 | -0.49(-0.66%) |
Dec 04, 2023 | 73.88 | 74.86 | 73.72 | 73.93 | 4,223,411 | -0.45(-0.60%) |