Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 53.32 | 53.59 | 52.98 | 53.26 | 23,557 | +0.12(+0.22%) |
Feb 28, 2024 | 52.90 | 53.30 | 52.90 | 53.14 | 31,424 | +0.08(+0.15%) |
Feb 27, 2024 | 52.27 | 53.06 | 52.27 | 53.06 | 26,047 | +0.98(+1.89%) |
Feb 26, 2024 | 52.89 | 52.89 | 52.01 | 52.07 | 147,773 | -1.04(-1.96%) |
Feb 23, 2024 | 52.81 | 53.33 | 52.78 | 53.12 | 29,408 | +0.34(+0.64%) |
Feb 22, 2024 | 52.85 | 52.95 | 52.41 | 52.78 | 80,403 | -0.40(-0.75%) |
Feb 21, 2024 | 52.59 | 53.25 | 52.59 | 53.18 | 32,913 | +0.72(+1.36%) |
Feb 20, 2024 | 52.50 | 53.10 | 52.44 | 52.46 | 48,937 | -0.08(-0.15%) |
Feb 16, 2024 | 52.28 | 52.76 | 52.07 | 52.54 | 110,798 | -0.05(-0.09%) |
Feb 15, 2024 | 51.94 | 52.59 | 51.94 | 52.59 | 22,952 | +0.94(+1.81%) |
Feb 14, 2024 | 51.69 | 51.82 | 51.39 | 51.66 | 46,617 | +0.29(+0.56%) |
Feb 13, 2024 | 51.89 | 51.89 | 50.71 | 51.37 | 18,473 | -0.85(-1.62%) |
Feb 12, 2024 | 51.64 | 52.21 | 51.60 | 52.21 | 13,884 | +0.54(+1.04%) |
Feb 09, 2024 | 51.23 | 51.69 | 51.23 | 51.68 | 15,243 | +0.33(+0.64%) |
Feb 08, 2024 | 51.56 | 51.56 | 50.90 | 51.35 | 21,658 | -0.34(-0.66%) |
Feb 07, 2024 | 51.99 | 51.99 | 51.53 | 51.69 | 22,402 | -0.05(-0.09%) |
Feb 06, 2024 | 51.54 | 51.87 | 51.45 | 51.74 | 38,424 | +0.17(+0.33%) |
Feb 05, 2024 | 52.05 | 52.13 | 51.56 | 51.57 | 49,685 | -0.98(-1.87%) |
Feb 02, 2024 | 52.87 | 53.04 | 52.21 | 52.55 | 62,433 | -0.86(-1.61%) |
Feb 01, 2024 | 52.45 | 53.43 | 52.06 | 53.41 | 28,207 | +0.95(+1.81%) |
Jan 31, 2024 | 52.67 | 53.17 | 52.17 | 52.46 | 51,438 | -0.11(-0.21%) |
Jan 30, 2024 | 52.49 | 52.84 | 52.12 | 52.57 | 40,439 | -0.02(-0.04%) |
Jan 29, 2024 | 52.23 | 52.75 | 52.00 | 52.59 | 114,394 | +0.33(+0.63%) |
Jan 26, 2024 | 52.13 | 52.40 | 52.08 | 52.26 | 124,305 | +0.16(+0.31%) |
Jan 25, 2024 | 51.63 | 52.10 | 51.41 | 52.10 | 70,255 | +1.01(+1.98%) |
Jan 24, 2024 | 52.11 | 52.24 | 51.05 | 51.09 | 54,638 | -0.82(-1.59%) |
Jan 23, 2024 | 51.84 | 52.06 | 51.58 | 51.92 | 117,050 | +0.07(+0.13%) |
Jan 22, 2024 | 52.14 | 52.51 | 51.67 | 51.85 | 41,996 | -0.24(-0.46%) |
Jan 19, 2024 | 52.15 | 52.20 | 51.80 | 52.08 | 132,927 | -0.06(-0.12%) |
Jan 18, 2024 | 52.65 | 52.65 | 51.87 | 52.15 | 75,436 | -0.52(-0.98%) |
Jan 17, 2024 | 53.07 | 53.56 | 52.30 | 52.66 | 38,959 | -0.75(-1.40%) |
Jan 16, 2024 | 53.80 | 53.82 | 53.28 | 53.41 | 30,307 | -0.55(-1.01%) |
Jan 12, 2024 | 53.96 | 54.15 | 53.79 | 53.95 | 11,633 | +0.21(+0.39%) |
Jan 11, 2024 | 54.78 | 54.78 | 53.53 | 53.74 | 23,593 | -1.26(-2.30%) |
Jan 10, 2024 | 55.12 | 55.27 | 54.85 | 55.01 | 126,489 | -0.06(-0.11%) |
Jan 09, 2024 | 55.12 | 55.28 | 55.04 | 55.07 | 27,156 | -0.43(-0.77%) |
Jan 08, 2024 | 55.11 | 55.50 | 54.94 | 55.49 | 17,747 | +0.37(+0.67%) |
Jan 05, 2024 | 54.85 | 55.40 | 54.72 | 55.13 | 32,682 | +0.17(+0.31%) |
Jan 04, 2024 | 55.21 | 55.45 | 54.90 | 54.96 | 102,504 | -0.16(-0.29%) |
Jan 03, 2024 | 54.88 | 55.23 | 54.76 | 55.12 | 36,082 | +0.09(+0.16%) |
Jan 02, 2024 | 54.04 | 55.05 | 54.04 | 55.03 | 77,258 | +0.79(+1.46%) |
Dec 29, 2023 | 54.06 | 54.29 | 53.83 | 54.24 | 151,913 | -0.01(-0.03%) |
Dec 28, 2023 | 53.78 | 54.28 | 53.78 | 54.25 | 25,398 | +0.42(+0.78%) |
Dec 27, 2023 | 53.85 | 53.92 | 53.65 | 53.83 | 40,891 | -0.09(-0.17%) |
Dec 26, 2023 | 53.52 | 54.09 | 53.52 | 53.92 | 32,590 | +0.39(+0.72%) |
Dec 22, 2023 | 53.62 | 54.02 | 53.48 | 53.54 | 18,863 | +0.19(+0.35%) |
Dec 21, 2023 | 53.33 | 53.63 | 53.05 | 53.35 | 22,377 | +0.17(+0.32%) |
Dec 20, 2023 | 54.27 | 54.27 | 53.18 | 53.18 | 32,347 | -1.06(-1.96%) |
Dec 19, 2023 | 53.98 | 54.25 | 53.87 | 54.24 | 27,000 | +0.35(+0.64%) |
Dec 18, 2023 | 54.11 | 54.38 | 53.79 | 53.89 | 61,789 | -0.19(-0.35%) |
Dec 15, 2023 | 54.72 | 54.72 | 53.66 | 54.08 | 37,455 | -0.88(-1.60%) |
Dec 14, 2023 | 56.11 | 56.33 | 54.90 | 54.96 | 41,778 | -0.81(-1.45%) |
Dec 13, 2023 | 54.00 | 55.80 | 53.84 | 55.77 | 25,096 | +1.93(+3.58%) |
Dec 12, 2023 | 54.12 | 54.12 | 53.54 | 53.84 | 16,401 | -0.16(-0.30%) |
Dec 11, 2023 | 53.63 | 54.10 | 53.56 | 54.00 | 48,488 | +0.31(+0.58%) |
Dec 08, 2023 | 53.66 | 53.77 | 53.37 | 53.69 | 40,916 | -0.10(-0.19%) |
Dec 07, 2023 | 53.81 | 54.14 | 53.74 | 53.80 | 48,322 | -0.09(-0.16%) |
Dec 06, 2023 | 53.61 | 53.88 | 53.49 | 53.88 | 24,960 | +0.53(+0.99%) |
Dec 05, 2023 | 53.65 | 53.65 | 53.20 | 53.35 | 27,586 | -0.41(-0.77%) |
Dec 04, 2023 | 53.51 | 54.15 | 53.51 | 53.77 | 27,661 | -0.18(-0.33%) |