Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 54.47 | 54.65 | 54.15 | 54.41 | 51,477 | +0.43(+0.79%) |
Feb 28, 2024 | 54.09 | 54.48 | 53.90 | 53.98 | 53,781 | -0.30(-0.55%) |
Feb 27, 2024 | 54.06 | 54.40 | 53.93 | 54.28 | 77,978 | +0.51(+0.94%) |
Feb 26, 2024 | 53.43 | 53.98 | 53.33 | 53.77 | 60,677 | +0.10(+0.19%) |
Feb 23, 2024 | 53.20 | 53.86 | 53.08 | 53.67 | 260,779 | +0.37(+0.69%) |
Feb 22, 2024 | 53.20 | 53.38 | 52.79 | 53.30 | 120,462 | +0.00(+0.00%) |
Feb 21, 2024 | 53.11 | 53.48 | 52.87 | 53.30 | 157,264 | -0.10(-0.19%) |
Feb 20, 2024 | 53.29 | 53.67 | 53.05 | 53.40 | 57,967 | -0.45(-0.83%) |
Feb 16, 2024 | 53.96 | 54.31 | 53.70 | 53.85 | 44,964 | -0.72(-1.31%) |
Feb 15, 2024 | 53.69 | 54.67 | 53.57 | 54.57 | 115,999 | +1.48(+2.80%) |
Feb 14, 2024 | 52.84 | 53.31 | 52.43 | 53.08 | 46,918 | +0.75(+1.43%) |
Feb 13, 2024 | 52.73 | 52.95 | 51.87 | 52.34 | 190,077 | -1.82(-3.37%) |
Feb 12, 2024 | 53.19 | 54.34 | 53.19 | 54.16 | 76,499 | +1.20(+2.26%) |
Feb 09, 2024 | 52.52 | 53.05 | 52.11 | 52.97 | 63,123 | +0.49(+0.93%) |
Feb 08, 2024 | 51.62 | 52.48 | 51.49 | 52.48 | 47,206 | +0.74(+1.42%) |
Feb 07, 2024 | 52.06 | 52.06 | 51.51 | 51.74 | 62,437 | -0.14(-0.27%) |
Feb 06, 2024 | 51.56 | 52.11 | 51.37 | 51.88 | 59,425 | +0.26(+0.50%) |
Feb 05, 2024 | 51.98 | 51.98 | 51.20 | 51.62 | 82,185 | -0.91(-1.73%) |
Feb 02, 2024 | 52.21 | 52.84 | 52.05 | 52.53 | 63,521 | -0.24(-0.45%) |
Feb 01, 2024 | 52.41 | 52.85 | 51.79 | 52.77 | 82,854 | +0.71(+1.36%) |
Jan 31, 2024 | 53.42 | 53.51 | 52.06 | 52.06 | 58,324 | -1.48(-2.77%) |
Jan 30, 2024 | 53.12 | 53.57 | 53.06 | 53.54 | 138,852 | +0.19(+0.35%) |
Jan 29, 2024 | 53.02 | 53.35 | 52.62 | 53.35 | 77,009 | +0.34(+0.64%) |
Jan 26, 2024 | 52.96 | 53.28 | 52.65 | 53.01 | 139,814 | +0.22(+0.41%) |
Jan 25, 2024 | 52.82 | 52.87 | 52.28 | 52.80 | 168,418 | +0.80(+1.53%) |
Jan 24, 2024 | 52.76 | 52.76 | 51.83 | 52.00 | 77,366 | -0.11(-0.21%) |
Jan 23, 2024 | 52.87 | 53.02 | 52.11 | 52.11 | 88,897 | -0.43(-0.82%) |
Jan 22, 2024 | 51.66 | 52.59 | 51.66 | 52.54 | 96,414 | +1.10(+2.13%) |
Jan 19, 2024 | 51.20 | 51.52 | 50.46 | 51.44 | 81,811 | +0.51(+1.00%) |
Jan 18, 2024 | 50.73 | 51.03 | 50.23 | 50.93 | 101,285 | +0.61(+1.21%) |
Jan 17, 2024 | 50.09 | 50.54 | 49.93 | 50.33 | 103,822 | -0.48(-0.94%) |
Jan 16, 2024 | 51.24 | 51.35 | 50.61 | 50.80 | 104,715 | -0.78(-1.51%) |
Jan 12, 2024 | 52.26 | 52.31 | 51.33 | 51.58 | 42,280 | -0.15(-0.29%) |
Jan 11, 2024 | 51.78 | 51.82 | 51.07 | 51.73 | 66,916 | -0.24(-0.46%) |
Jan 10, 2024 | 52.00 | 52.04 | 51.46 | 51.97 | 80,720 | +0.10(+0.19%) |
Jan 09, 2024 | 52.02 | 52.10 | 51.59 | 51.87 | 148,309 | -0.75(-1.42%) |
Jan 08, 2024 | 52.28 | 52.65 | 51.95 | 52.62 | 54,005 | +0.32(+0.61%) |
Jan 05, 2024 | 52.17 | 52.93 | 52.11 | 52.30 | 52,343 | -0.14(-0.27%) |
Jan 04, 2024 | 52.57 | 52.77 | 52.32 | 52.44 | 84,074 | -0.03(-0.06%) |
Jan 03, 2024 | 53.29 | 53.33 | 52.46 | 52.47 | 107,860 | -1.29(-2.41%) |
Jan 02, 2024 | 53.75 | 54.23 | 53.45 | 53.76 | 106,513 | -0.19(-0.35%) |
Dec 29, 2023 | 54.60 | 54.71 | 53.95 | 53.95 | 71,577 | -0.76(-1.38%) |
Dec 28, 2023 | 54.78 | 54.95 | 54.48 | 54.71 | 41,373 | -0.23(-0.42%) |
Dec 27, 2023 | 54.99 | 55.30 | 54.70 | 54.94 | 76,840 | -0.05(-0.09%) |
Dec 26, 2023 | 54.41 | 55.05 | 54.25 | 54.99 | 95,585 | +0.83(+1.53%) |
Dec 22, 2023 | 54.18 | 54.55 | 53.94 | 54.16 | 61,259 | +0.21(+0.39%) |
Dec 21, 2023 | 53.73 | 53.95 | 53.36 | 53.95 | 90,340 | +0.73(+1.37%) |
Dec 20, 2023 | 53.91 | 54.57 | 53.15 | 53.22 | 182,688 | -0.74(-1.37%) |
Dec 19, 2023 | 52.93 | 54.02 | 52.93 | 53.96 | 156,185 | +1.27(+2.42%) |
Dec 18, 2023 | 52.99 | 53.15 | 52.51 | 52.69 | 73,254 | +0.02(+0.05%) |
Dec 15, 2023 | 53.17 | 53.17 | 52.40 | 52.66 | 90,193 | -0.36(-0.67%) |
Dec 14, 2023 | 52.24 | 53.17 | 52.24 | 53.02 | 119,094 | +1.57(+3.05%) |
Dec 13, 2023 | 50.10 | 51.52 | 49.58 | 51.45 | 97,403 | +1.39(+2.77%) |
Dec 12, 2023 | 50.38 | 50.43 | 49.92 | 50.06 | 45,382 | -0.50(-0.99%) |
Dec 11, 2023 | 50.39 | 50.65 | 50.23 | 50.56 | 59,462 | +0.09(+0.19%) |
Dec 08, 2023 | 49.98 | 50.59 | 49.97 | 50.47 | 42,155 | +0.50(+0.99%) |
Dec 07, 2023 | 49.69 | 49.98 | 49.47 | 49.97 | 41,979 | +0.54(+1.08%) |
Dec 06, 2023 | 50.11 | 50.85 | 49.43 | 49.44 | 45,079 | -0.50(-0.99%) |
Dec 05, 2023 | 50.48 | 50.50 | 49.85 | 49.93 | 73,480 | -0.77(-1.53%) |
Dec 04, 2023 | 49.96 | 50.79 | 49.87 | 50.71 | 66,039 | +0.57(+1.13%) |