Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 57.31 | 57.66 | 57.15 | 57.41 | 129,867 | +0.41(+0.72%) |
Feb 28, 2024 | 56.82 | 57.11 | 56.77 | 57.00 | 30,523 | -0.41(-0.71%) |
Feb 27, 2024 | 57.16 | 57.50 | 57.16 | 57.41 | 42,520 | +0.53(+0.93%) |
Feb 26, 2024 | 56.69 | 57.00 | 56.51 | 56.88 | 63,480 | +0.30(+0.53%) |
Feb 23, 2024 | 56.83 | 57.00 | 56.55 | 56.58 | 37,696 | -0.24(-0.42%) |
Feb 22, 2024 | 56.53 | 56.98 | 56.53 | 56.82 | 60,216 | +0.97(+1.74%) |
Feb 21, 2024 | 56.07 | 56.07 | 55.48 | 55.85 | 114,855 | -0.39(-0.69%) |
Feb 20, 2024 | 56.04 | 56.61 | 55.93 | 56.24 | 52,380 | +0.15(+0.27%) |
Feb 16, 2024 | 56.27 | 56.53 | 55.98 | 56.09 | 42,673 | -0.29(-0.51%) |
Feb 15, 2024 | 56.05 | 56.50 | 56.03 | 56.38 | 53,137 | +0.56(+1.00%) |
Feb 14, 2024 | 55.22 | 55.96 | 55.06 | 55.82 | 67,981 | +1.04(+1.90%) |
Feb 13, 2024 | 55.05 | 55.28 | 54.43 | 54.78 | 103,072 | -1.49(-2.65%) |
Feb 12, 2024 | 56.11 | 56.67 | 56.11 | 56.27 | 127,906 | +0.19(+0.34%) |
Feb 09, 2024 | 55.66 | 56.24 | 55.66 | 56.08 | 40,973 | +0.67(+1.21%) |
Feb 08, 2024 | 55.27 | 55.65 | 55.13 | 55.41 | 74,845 | +0.20(+0.36%) |
Feb 07, 2024 | 55.21 | 55.36 | 54.87 | 55.21 | 69,782 | +0.07(+0.13%) |
Feb 06, 2024 | 54.69 | 55.17 | 54.57 | 55.14 | 70,166 | +0.27(+0.49%) |
Feb 05, 2024 | 55.15 | 55.15 | 54.51 | 54.87 | 69,598 | -0.78(-1.40%) |
Feb 02, 2024 | 55.39 | 55.72 | 55.10 | 55.65 | 58,005 | -0.10(-0.18%) |
Feb 01, 2024 | 55.23 | 55.85 | 55.03 | 55.75 | 71,669 | +0.80(+1.46%) |
Jan 31, 2024 | 55.80 | 55.97 | 54.84 | 54.95 | 86,088 | -1.15(-2.05%) |
Jan 30, 2024 | 56.35 | 56.47 | 56.01 | 56.10 | 55,623 | -0.53(-0.94%) |
Jan 29, 2024 | 55.90 | 56.71 | 55.80 | 56.63 | 73,307 | +0.46(+0.82%) |
Jan 26, 2024 | 56.27 | 56.56 | 56.10 | 56.17 | 42,236 | +0.03(+0.05%) |
Jan 25, 2024 | 56.43 | 56.44 | 55.93 | 56.14 | 60,388 | +0.24(+0.43%) |
Jan 24, 2024 | 56.54 | 56.59 | 55.90 | 55.90 | 70,232 | -0.20(-0.36%) |
Jan 23, 2024 | 55.99 | 56.19 | 55.69 | 56.10 | 67,837 | +0.21(+0.38%) |
Jan 22, 2024 | 55.55 | 56.11 | 55.42 | 55.89 | 125,073 | +0.70(+1.27%) |
Jan 19, 2024 | 54.76 | 55.20 | 54.36 | 55.19 | 141,055 | +0.49(+0.90%) |
Jan 18, 2024 | 54.35 | 54.72 | 54.27 | 54.70 | 44,639 | +0.58(+1.07%) |
Jan 17, 2024 | 54.11 | 54.12 | 53.66 | 54.12 | 89,734 | -0.97(-1.76%) |
Jan 16, 2024 | 55.35 | 55.39 | 54.93 | 55.09 | 48,038 | -0.71(-1.27%) |
Jan 12, 2024 | 56.22 | 56.55 | 55.70 | 55.80 | 57,305 | +0.06(+0.11%) |
Jan 11, 2024 | 55.70 | 55.84 | 55.15 | 55.74 | 51,993 | +0.15(+0.27%) |
Jan 10, 2024 | 55.60 | 55.76 | 55.07 | 55.59 | 49,610 | +0.43(+0.78%) |
Jan 09, 2024 | 55.00 | 55.52 | 54.85 | 55.16 | 53,423 | -0.29(-0.52%) |
Jan 08, 2024 | 54.42 | 55.50 | 54.42 | 55.45 | 78,795 | +1.07(+1.97%) |
Jan 05, 2024 | 54.01 | 54.75 | 53.72 | 54.38 | 88,078 | +0.11(+0.20%) |
Jan 04, 2024 | 54.13 | 54.56 | 54.08 | 54.27 | 53,358 | -0.17(-0.31%) |
Jan 03, 2024 | 55.30 | 55.30 | 54.28 | 54.44 | 123,279 | -1.55(-2.77%) |
Jan 02, 2024 | 56.85 | 56.85 | 55.79 | 55.99 | 96,758 | -1.31(-2.29%) |
Dec 29, 2023 | 57.64 | 57.82 | 57.18 | 57.30 | 42,635 | -0.35(-0.61%) |
Dec 28, 2023 | 57.67 | 57.96 | 57.58 | 57.65 | 36,345 | -0.01(-0.02%) |
Dec 27, 2023 | 57.65 | 57.79 | 57.39 | 57.66 | 72,403 | +0.04(+0.07%) |
Dec 26, 2023 | 57.27 | 57.68 | 57.14 | 57.62 | 45,829 | +0.81(+1.42%) |
Dec 22, 2023 | 56.93 | 57.15 | 56.65 | 56.81 | 50,193 | +0.00(+0.00%) |
Dec 21, 2023 | 56.51 | 56.87 | 56.33 | 56.81 | 128,063 | +1.01(+1.81%) |
Dec 20, 2023 | 56.87 | 57.08 | 55.75 | 55.80 | 79,637 | -0.95(-1.67%) |
Dec 19, 2023 | 56.07 | 56.75 | 56.07 | 56.75 | 72,175 | +0.91(+1.63%) |
Dec 18, 2023 | 56.03 | 56.03 | 55.63 | 55.84 | 59,336 | -0.14(-0.25%) |
Dec 15, 2023 | 55.94 | 56.40 | 55.85 | 55.98 | 80,887 | +0.19(+0.34%) |
Dec 14, 2023 | 54.97 | 55.98 | 54.97 | 55.79 | 96,748 | +1.21(+2.22%) |
Dec 13, 2023 | 53.55 | 54.61 | 53.17 | 54.58 | 86,851 | +1.04(+1.94%) |
Dec 12, 2023 | 53.37 | 53.62 | 53.07 | 53.54 | 76,300 | +0.10(+0.19%) |
Dec 11, 2023 | 52.91 | 53.54 | 52.91 | 53.44 | 60,436 | +0.59(+1.12%) |
Dec 08, 2023 | 52.45 | 52.97 | 52.45 | 52.85 | 74,573 | +0.22(+0.42%) |
Dec 07, 2023 | 52.36 | 52.68 | 52.23 | 52.63 | 49,885 | +0.31(+0.59%) |
Dec 06, 2023 | 52.63 | 52.98 | 52.31 | 52.32 | 56,684 | +0.16(+0.31%) |
Dec 05, 2023 | 52.41 | 52.44 | 52.00 | 52.16 | 41,179 | -0.51(-0.97%) |
Dec 04, 2023 | 52.54 | 52.77 | 52.19 | 52.67 | 51,946 | -0.49(-0.92%) |