Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 56.43 | 57.06 | 56.39 | 56.90 | 689,697 | +0.62(+1.11%) |
Feb 28, 2024 | 56.19 | 56.77 | 55.88 | 56.28 | 618,527 | +0.41(+0.74%) |
Feb 27, 2024 | 56.45 | 56.45 | 55.45 | 55.86 | 970,922 | -0.21(-0.37%) |
Feb 26, 2024 | 56.19 | 56.87 | 55.90 | 56.07 | 661,300 | -0.29(-0.51%) |
Feb 23, 2024 | 56.04 | 56.65 | 56.02 | 56.36 | 786,145 | +0.23(+0.40%) |
Feb 22, 2024 | 55.89 | 56.14 | 55.27 | 56.13 | 941,809 | +0.09(+0.16%) |
Feb 21, 2024 | 54.94 | 56.05 | 54.78 | 56.04 | 1,065,838 | +1.10(+1.99%) |
Feb 20, 2024 | 54.55 | 55.53 | 54.35 | 54.95 | 1,294,017 | +0.94(+1.74%) |
Feb 16, 2024 | 53.81 | 54.37 | 52.39 | 54.01 | 1,407,119 | +2.24(+4.33%) |
Feb 15, 2024 | 51.01 | 52.23 | 51.01 | 51.77 | 1,006,081 | +0.66(+1.29%) |
Feb 14, 2024 | 51.34 | 51.34 | 50.52 | 51.11 | 428,310 | -0.07(-0.14%) |
Feb 13, 2024 | 51.71 | 51.92 | 50.92 | 51.17 | 564,314 | -0.72(-1.39%) |
Feb 12, 2024 | 51.33 | 52.11 | 51.24 | 51.90 | 511,804 | +0.78(+1.53%) |
Feb 09, 2024 | 51.06 | 51.50 | 51.01 | 51.12 | 522,898 | +0.05(+0.10%) |
Feb 08, 2024 | 51.33 | 51.62 | 51.04 | 51.07 | 435,629 | -0.41(-0.81%) |
Feb 07, 2024 | 51.47 | 51.74 | 51.02 | 51.48 | 722,654 | +0.14(+0.27%) |
Feb 06, 2024 | 51.92 | 52.05 | 51.19 | 51.34 | 750,564 | -0.40(-0.78%) |
Feb 05, 2024 | 52.52 | 52.52 | 51.75 | 51.75 | 572,379 | -1.06(-2.00%) |
Feb 02, 2024 | 53.16 | 53.16 | 52.39 | 52.80 | 463,387 | -0.49(-0.93%) |
Feb 01, 2024 | 53.02 | 53.63 | 52.93 | 53.30 | 470,333 | +0.29(+0.54%) |
Jan 31, 2024 | 53.71 | 54.27 | 53.01 | 53.01 | 690,306 | -0.59(-1.11%) |
Jan 30, 2024 | 53.40 | 53.75 | 53.06 | 53.60 | 565,561 | -0.06(-0.11%) |
Jan 29, 2024 | 53.56 | 54.09 | 52.91 | 53.66 | 548,406 | -0.32(-0.59%) |
Jan 26, 2024 | 53.78 | 54.09 | 53.53 | 53.98 | 548,969 | +0.12(+0.22%) |
Jan 25, 2024 | 53.60 | 53.90 | 53.24 | 53.86 | 694,019 | +0.50(+0.94%) |
Jan 24, 2024 | 53.28 | 53.63 | 53.09 | 53.36 | 811,723 | +0.39(+0.73%) |
Jan 23, 2024 | 53.23 | 53.43 | 52.92 | 52.97 | 496,913 | -0.25(-0.46%) |
Jan 22, 2024 | 53.18 | 53.38 | 52.75 | 53.22 | 635,482 | +0.16(+0.30%) |
Jan 19, 2024 | 53.12 | 53.12 | 52.71 | 53.06 | 693,093 | +0.00(+0.00%) |
Jan 18, 2024 | 52.87 | 53.21 | 52.58 | 53.06 | 926,570 | +0.21(+0.39%) |
Jan 17, 2024 | 52.92 | 53.54 | 52.62 | 52.85 | 645,547 | -0.41(-0.78%) |
Jan 16, 2024 | 53.44 | 53.90 | 53.19 | 53.27 | 941,055 | -0.38(-0.70%) |
Jan 12, 2024 | 53.68 | 53.81 | 53.40 | 53.64 | 533,919 | +0.87(+1.65%) |
Jan 11, 2024 | 52.98 | 53.11 | 52.17 | 52.77 | 855,447 | -0.03(-0.06%) |
Jan 10, 2024 | 52.89 | 53.14 | 52.65 | 52.80 | 710,058 | -0.93(-1.73%) |
Jan 09, 2024 | 53.36 | 53.75 | 52.76 | 53.73 | 605,602 | +0.41(+0.78%) |
Jan 08, 2024 | 53.24 | 53.40 | 52.28 | 53.32 | 497,678 | -0.27(-0.50%) |
Jan 05, 2024 | 53.98 | 54.55 | 53.36 | 53.58 | 1,212,750 | -0.75(-1.38%) |
Jan 04, 2024 | 54.70 | 55.18 | 54.13 | 54.33 | 479,634 | -0.02(-0.04%) |
Jan 03, 2024 | 54.15 | 54.80 | 53.78 | 54.35 | 773,675 | -0.07(-0.13%) |
Jan 02, 2024 | 54.14 | 54.75 | 54.09 | 54.42 | 409,694 | +0.32(+0.58%) |
Dec 29, 2023 | 54.45 | 54.45 | 54.03 | 54.11 | 408,707 | -0.14(-0.25%) |
Dec 28, 2023 | 54.47 | 54.71 | 54.19 | 54.25 | 485,117 | -0.15(-0.27%) |
Dec 27, 2023 | 54.35 | 54.74 | 54.18 | 54.39 | 583,590 | +0.07(+0.13%) |
Dec 26, 2023 | 54.30 | 54.58 | 54.16 | 54.32 | 478,572 | +0.29(+0.53%) |
Dec 22, 2023 | 53.85 | 54.37 | 53.72 | 54.04 | 501,711 | +0.39(+0.72%) |
Dec 21, 2023 | 52.91 | 53.68 | 52.91 | 53.65 | 586,574 | +0.84(+1.59%) |
Dec 20, 2023 | 53.11 | 53.53 | 52.81 | 52.81 | 611,289 | -0.29(-0.54%) |
Dec 19, 2023 | 52.69 | 53.15 | 52.38 | 53.10 | 609,554 | +0.19(+0.35%) |
Dec 18, 2023 | 53.18 | 53.74 | 52.87 | 52.91 | 824,342 | +0.55(+1.06%) |
Dec 15, 2023 | 52.81 | 53.07 | 51.66 | 52.36 | 2,451,946 | -0.75(-1.41%) |
Dec 14, 2023 | 53.85 | 54.04 | 52.94 | 53.11 | 1,169,755 | -0.29(-0.55%) |
Dec 13, 2023 | 52.73 | 53.47 | 52.14 | 53.40 | 1,136,955 | +0.58(+1.11%) |
Dec 12, 2023 | 53.22 | 53.22 | 52.45 | 52.82 | 1,159,143 | -0.58(-1.10%) |
Dec 11, 2023 | 54.51 | 54.71 | 53.38 | 53.40 | 922,631 | -1.33(-2.42%) |
Dec 08, 2023 | 54.35 | 54.77 | 54.08 | 54.73 | 742,598 | +0.57(+1.04%) |
Dec 07, 2023 | 55.28 | 55.51 | 54.09 | 54.16 | 911,793 | -0.84(-1.52%) |
Dec 06, 2023 | 55.62 | 55.92 | 54.92 | 55.00 | 509,471 | -0.77(-1.38%) |
Dec 05, 2023 | 56.75 | 56.82 | 55.66 | 55.77 | 682,006 | -1.03(-1.82%) |
Dec 04, 2023 | 55.81 | 56.83 | 55.62 | 56.80 | 746,938 | +0.78(+1.39%) |