Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 57.60 | 57.60 | 57.21 | 57.22 | 25,355 | -0.01(-0.02%) |
Feb 28, 2024 | 57.78 | 57.78 | 57.22 | 57.23 | 20,211 | -0.95(-1.63%) |
Feb 27, 2024 | 58.42 | 58.42 | 58.18 | 58.18 | 18,437 | +0.01(+0.02%) |
Feb 26, 2024 | 58.20 | 58.40 | 58.14 | 58.17 | 24,758 | -0.26(-0.44%) |
Feb 23, 2024 | 58.44 | 58.52 | 58.32 | 58.43 | 17,055 | +0.07(+0.12%) |
Feb 22, 2024 | 58.22 | 58.53 | 58.10 | 58.36 | 33,804 | +0.80(+1.39%) |
Feb 21, 2024 | 57.45 | 57.67 | 57.36 | 57.56 | 30,158 | +0.46(+0.81%) |
Feb 20, 2024 | 57.34 | 57.34 | 56.97 | 57.10 | 29,692 | -0.24(-0.42%) |
Feb 16, 2024 | 57.38 | 57.64 | 57.34 | 57.34 | 11,885 | -0.04(-0.07%) |
Feb 15, 2024 | 57.21 | 57.49 | 57.21 | 57.38 | 59,460 | +0.01(+0.02%) |
Feb 14, 2024 | 57.03 | 57.37 | 56.87 | 57.37 | 170,193 | +1.03(+1.83%) |
Feb 13, 2024 | 56.75 | 57.07 | 56.00 | 56.34 | 26,337 | -1.36(-2.36%) |
Feb 12, 2024 | 57.22 | 58.17 | 57.22 | 57.70 | 145,468 | +0.67(+1.17%) |
Feb 09, 2024 | 56.76 | 57.22 | 56.51 | 57.03 | 31,436 | +0.47(+0.83%) |
Feb 08, 2024 | 56.50 | 56.72 | 56.19 | 56.56 | 60,697 | -0.20(-0.35%) |
Feb 07, 2024 | 56.35 | 56.80 | 56.25 | 56.76 | 66,428 | +0.01(+0.02%) |
Feb 06, 2024 | 56.24 | 56.75 | 56.05 | 56.75 | 46,230 | +1.53(+2.77%) |
Feb 05, 2024 | 54.76 | 55.38 | 54.76 | 55.22 | 64,466 | +0.49(+0.90%) |
Feb 02, 2024 | 54.82 | 54.95 | 54.53 | 54.73 | 121,877 | -0.09(-0.16%) |
Feb 01, 2024 | 54.64 | 54.88 | 54.48 | 54.82 | 43,559 | +0.52(+0.96%) |
Jan 31, 2024 | 54.33 | 54.90 | 54.27 | 54.30 | 72,221 | -0.66(-1.20%) |
Jan 30, 2024 | 54.90 | 55.10 | 54.83 | 54.96 | 89,525 | -0.70(-1.26%) |
Jan 29, 2024 | 55.85 | 55.85 | 55.26 | 55.66 | 28,368 | -0.18(-0.32%) |
Jan 26, 2024 | 55.63 | 55.97 | 55.63 | 55.84 | 27,694 | +0.08(+0.14%) |
Jan 25, 2024 | 56.00 | 56.13 | 55.56 | 55.76 | 43,952 | +0.08(+0.14%) |
Jan 24, 2024 | 55.83 | 55.92 | 55.47 | 55.68 | 192,125 | +0.65(+1.18%) |
Jan 23, 2024 | 54.64 | 55.04 | 54.61 | 55.03 | 121,152 | +1.31(+2.44%) |
Jan 22, 2024 | 53.50 | 53.84 | 53.40 | 53.72 | 134,894 | -0.67(-1.23%) |
Jan 19, 2024 | 53.75 | 54.45 | 53.50 | 54.39 | 29,738 | +0.84(+1.57%) |
Jan 18, 2024 | 53.42 | 53.55 | 53.18 | 53.55 | 29,805 | +1.13(+2.16%) |
Jan 17, 2024 | 52.13 | 52.45 | 52.02 | 52.42 | 32,295 | -0.93(-1.74%) |
Jan 16, 2024 | 53.78 | 53.78 | 53.28 | 53.35 | 60,442 | -1.76(-3.19%) |
Jan 12, 2024 | 55.25 | 55.56 | 55.01 | 55.11 | 48,558 | +0.06(+0.11%) |
Jan 11, 2024 | 55.09 | 55.27 | 54.60 | 55.05 | 86,593 | +0.34(+0.62%) |
Jan 10, 2024 | 54.68 | 54.75 | 54.51 | 54.71 | 41,290 | -0.31(-0.56%) |
Jan 09, 2024 | 55.08 | 55.09 | 54.81 | 55.02 | 53,478 | -1.19(-2.12%) |
Jan 08, 2024 | 55.36 | 56.21 | 55.36 | 56.21 | 30,226 | +0.29(+0.52%) |
Jan 05, 2024 | 55.96 | 56.37 | 55.86 | 55.92 | 25,157 | -0.18(-0.32%) |
Jan 04, 2024 | 56.27 | 56.31 | 56.01 | 56.10 | 23,257 | -0.61(-1.08%) |
Jan 03, 2024 | 56.10 | 56.75 | 56.10 | 56.71 | 30,958 | -0.11(-0.19%) |
Jan 02, 2024 | 57.09 | 57.10 | 56.66 | 56.82 | 32,435 | -1.15(-1.98%) |
Dec 29, 2023 | 57.86 | 58.19 | 57.78 | 57.97 | 15,440 | -0.03(-0.05%) |
Dec 28, 2023 | 58.00 | 58.21 | 57.85 | 58.00 | 49,495 | +0.81(+1.42%) |
Dec 27, 2023 | 57.08 | 57.25 | 56.89 | 57.19 | 57,745 | +0.40(+0.70%) |
Dec 26, 2023 | 56.77 | 56.96 | 56.58 | 56.79 | 24,363 | +0.59(+1.05%) |
Dec 22, 2023 | 55.88 | 56.34 | 55.88 | 56.20 | 36,054 | -0.67(-1.18%) |
Dec 21, 2023 | 56.73 | 56.91 | 56.42 | 56.87 | 36,151 | +1.16(+2.08%) |
Dec 20, 2023 | 56.38 | 56.55 | 55.57 | 55.71 | 22,767 | -0.83(-1.47%) |
Dec 19, 2023 | 56.19 | 56.71 | 56.19 | 56.54 | 17,526 | +0.47(+0.84%) |
Dec 18, 2023 | 56.14 | 56.26 | 55.83 | 56.07 | 25,174 | -0.11(-0.19%) |
Dec 15, 2023 | 56.42 | 56.66 | 56.10 | 56.17 | 13,073 | -0.31(-0.56%) |
Dec 14, 2023 | 55.93 | 56.51 | 55.92 | 56.49 | 32,286 | +0.71(+1.27%) |
Dec 13, 2023 | 54.92 | 55.78 | 54.44 | 55.78 | 138,547 | +0.55(+1.00%) |
Dec 12, 2023 | 55.02 | 55.25 | 54.90 | 55.23 | 22,423 | +0.14(+0.25%) |
Dec 11, 2023 | 54.62 | 55.19 | 54.62 | 55.09 | 33,922 | +0.28(+0.52%) |
Dec 08, 2023 | 54.74 | 54.99 | 54.65 | 54.81 | 29,253 | -0.19(-0.34%) |
Dec 07, 2023 | 54.63 | 55.00 | 54.63 | 55.00 | 16,203 | +0.40(+0.74%) |
Dec 06, 2023 | 55.00 | 55.03 | 54.52 | 54.59 | 27,297 | -0.04(-0.07%) |
Dec 05, 2023 | 54.40 | 54.72 | 54.36 | 54.63 | 47,567 | -0.70(-1.26%) |
Dec 04, 2023 | 55.44 | 55.67 | 55.24 | 55.33 | 52,421 | -1.13(-2.00%) |