Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 54.75 | 54.95 | 53.94 | 54.58 | 1,588,820 | +0.27(+0.49%) |
Feb 28, 2024 | 53.86 | 54.50 | 53.65 | 54.31 | 806,306 | +0.11(+0.20%) |
Feb 27, 2024 | 53.13 | 54.59 | 52.98 | 54.20 | 1,686,509 | +1.40(+2.64%) |
Feb 26, 2024 | 53.57 | 54.10 | 52.49 | 52.80 | 1,072,313 | -1.00(-1.86%) |
Feb 23, 2024 | 54.05 | 54.46 | 53.73 | 53.80 | 1,061,116 | -0.30(-0.55%) |
Feb 22, 2024 | 53.71 | 54.48 | 53.71 | 54.10 | 4,244,881 | +1.34(+2.54%) |
Feb 21, 2024 | 52.62 | 52.97 | 52.17 | 52.76 | 3,966,745 | +0.12(+0.22%) |
Feb 20, 2024 | 52.99 | 53.24 | 52.02 | 52.64 | 1,112,280 | -0.64(-1.20%) |
Feb 16, 2024 | 53.77 | 53.89 | 52.83 | 53.28 | 764,642 | -0.66(-1.22%) |
Feb 15, 2024 | 52.94 | 54.05 | 52.90 | 53.94 | 1,027,929 | +1.45(+2.75%) |
Feb 14, 2024 | 52.93 | 53.40 | 52.44 | 52.50 | 2,061,399 | +0.24(+0.46%) |
Feb 13, 2024 | 52.17 | 52.60 | 51.61 | 52.25 | 1,720,297 | -1.70(-3.15%) |
Feb 12, 2024 | 52.53 | 54.05 | 52.30 | 53.95 | 1,680,978 | +0.91(+1.72%) |
Feb 09, 2024 | 54.31 | 54.96 | 52.08 | 53.04 | 3,926,455 | -3.87(-6.80%) |
Feb 08, 2024 | 57.04 | 57.07 | 55.90 | 56.91 | 1,654,327 | +0.15(+0.26%) |
Feb 07, 2024 | 57.07 | 57.58 | 56.29 | 56.76 | 1,123,361 | +0.10(+0.17%) |
Feb 06, 2024 | 54.80 | 56.82 | 54.76 | 56.67 | 1,025,443 | +1.65(+3.00%) |
Feb 05, 2024 | 54.69 | 55.25 | 54.42 | 55.02 | 1,485,120 | -0.28(-0.51%) |
Feb 02, 2024 | 55.33 | 55.56 | 54.66 | 55.30 | 1,137,546 | -0.51(-0.92%) |
Feb 01, 2024 | 55.62 | 56.21 | 54.93 | 55.81 | 1,344,539 | +0.68(+1.23%) |
Jan 31, 2024 | 55.06 | 56.29 | 54.79 | 55.13 | 1,817,539 | -0.15(-0.26%) |
Jan 30, 2024 | 54.79 | 55.51 | 54.73 | 55.28 | 1,621,290 | +0.40(+0.72%) |
Jan 29, 2024 | 53.87 | 55.01 | 53.85 | 54.88 | 772,655 | +0.83(+1.54%) |
Jan 26, 2024 | 54.16 | 54.81 | 53.90 | 54.05 | 874,067 | +0.35(+0.65%) |
Jan 25, 2024 | 53.38 | 53.84 | 53.10 | 53.70 | 1,160,644 | +0.35(+0.65%) |
Jan 24, 2024 | 54.78 | 55.08 | 53.23 | 53.35 | 935,100 | -0.97(-1.79%) |
Jan 23, 2024 | 54.56 | 54.81 | 53.79 | 54.32 | 724,463 | +0.30(+0.56%) |
Jan 22, 2024 | 52.90 | 54.34 | 52.80 | 54.02 | 1,094,745 | +1.11(+2.09%) |
Jan 19, 2024 | 52.55 | 53.14 | 51.77 | 52.91 | 913,186 | +0.57(+1.09%) |
Jan 18, 2024 | 52.94 | 53.19 | 52.01 | 52.34 | 1,223,712 | +0.04(+0.07%) |
Jan 17, 2024 | 52.24 | 52.37 | 51.31 | 52.30 | 956,943 | -0.94(-1.77%) |
Jan 16, 2024 | 52.70 | 53.44 | 52.06 | 53.24 | 1,166,237 | -0.59(-1.10%) |
Jan 12, 2024 | 55.46 | 55.86 | 53.80 | 53.83 | 1,009,424 | -1.32(-2.39%) |
Jan 11, 2024 | 55.08 | 55.26 | 54.22 | 55.15 | 961,657 | +0.08(+0.14%) |
Jan 10, 2024 | 54.92 | 55.36 | 54.52 | 55.08 | 754,617 | +0.55(+1.01%) |
Jan 09, 2024 | 55.00 | 55.46 | 54.51 | 54.52 | 712,180 | -1.07(-1.92%) |
Jan 08, 2024 | 54.24 | 55.60 | 54.17 | 55.59 | 815,489 | +1.25(+2.30%) |
Jan 05, 2024 | 53.88 | 55.16 | 53.84 | 54.34 | 827,113 | +0.21(+0.39%) |
Jan 04, 2024 | 53.53 | 54.33 | 53.00 | 54.13 | 1,206,693 | +0.07(+0.13%) |
Jan 03, 2024 | 55.56 | 55.74 | 53.65 | 54.06 | 1,325,884 | -3.35(-5.83%) |
Jan 02, 2024 | 56.73 | 57.73 | 56.44 | 57.40 | 951,606 | +0.11(+0.19%) |
Dec 29, 2023 | 57.57 | 58.02 | 57.30 | 57.30 | 660,267 | -0.48(-0.82%) |
Dec 28, 2023 | 57.61 | 58.05 | 57.47 | 57.77 | 545,841 | -0.04(-0.07%) |
Dec 27, 2023 | 57.87 | 58.50 | 57.41 | 57.81 | 784,048 | -0.20(-0.35%) |
Dec 26, 2023 | 57.67 | 58.28 | 57.20 | 58.01 | 645,633 | +0.77(+1.34%) |
Dec 22, 2023 | 57.08 | 57.66 | 56.96 | 57.25 | 672,986 | +0.14(+0.24%) |
Dec 21, 2023 | 56.51 | 57.17 | 56.22 | 57.11 | 875,612 | +1.35(+2.42%) |
Dec 20, 2023 | 56.29 | 57.39 | 55.71 | 55.76 | 1,220,880 | -0.62(-1.10%) |
Dec 19, 2023 | 55.07 | 56.44 | 54.80 | 56.39 | 977,874 | +1.05(+1.89%) |
Dec 18, 2023 | 55.22 | 55.54 | 54.62 | 55.34 | 827,923 | +0.39(+0.71%) |
Dec 15, 2023 | 56.88 | 57.09 | 54.91 | 54.95 | 1,072,966 | -1.86(-3.28%) |
Dec 14, 2023 | 53.98 | 57.19 | 53.98 | 56.81 | 1,374,390 | +3.58(+6.72%) |
Dec 13, 2023 | 52.80 | 53.29 | 51.02 | 53.23 | 1,294,340 | +0.08(+0.15%) |
Dec 12, 2023 | 53.01 | 53.46 | 52.15 | 53.16 | 830,656 | -0.18(-0.35%) |
Dec 11, 2023 | 52.97 | 53.86 | 52.87 | 53.34 | 684,175 | +0.08(+0.15%) |
Dec 08, 2023 | 53.07 | 53.74 | 52.74 | 53.26 | 674,788 | +0.16(+0.31%) |
Dec 07, 2023 | 53.32 | 53.38 | 52.76 | 53.10 | 816,079 | -0.24(-0.45%) |
Dec 06, 2023 | 53.64 | 54.55 | 53.30 | 53.34 | 829,323 | +0.28(+0.53%) |
Dec 05, 2023 | 53.80 | 54.32 | 52.95 | 53.06 | 727,427 | -1.29(-2.37%) |
Dec 04, 2023 | 53.69 | 55.00 | 53.42 | 54.35 | 1,320,870 | +0.35(+0.65%) |