Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 56.55 | 56.55 | 56.02 | 56.18 | 21,647 | +0.06(+0.11%) |
Feb 28, 2024 | 56.38 | 56.46 | 56.08 | 56.12 | 26,801 | -0.75(-1.32%) |
Feb 27, 2024 | 56.99 | 57.04 | 56.77 | 56.87 | 13,630 | -0.12(-0.21%) |
Feb 26, 2024 | 56.99 | 57.03 | 56.83 | 56.99 | 15,280 | -0.41(-0.71%) |
Feb 23, 2024 | 57.37 | 57.42 | 57.05 | 57.40 | 11,023 | +0.22(+0.38%) |
Feb 22, 2024 | 56.94 | 57.42 | 56.83 | 57.18 | 18,069 | +0.57(+1.01%) |
Feb 21, 2024 | 56.81 | 56.82 | 56.52 | 56.61 | 40,254 | -0.64(-1.12%) |
Feb 20, 2024 | 57.19 | 57.49 | 56.98 | 57.25 | 82,266 | +0.29(+0.51%) |
Feb 16, 2024 | 57.00 | 57.11 | 56.51 | 56.96 | 39,457 | +0.31(+0.55%) |
Feb 15, 2024 | 56.71 | 56.72 | 56.23 | 56.65 | 100,100 | +0.32(+0.57%) |
Feb 14, 2024 | 56.47 | 56.49 | 56.03 | 56.33 | 63,976 | +0.86(+1.55%) |
Feb 13, 2024 | 55.64 | 55.64 | 55.13 | 55.47 | 21,398 | -0.49(-0.87%) |
Feb 12, 2024 | 55.74 | 55.97 | 55.62 | 55.96 | 23,552 | +0.22(+0.39%) |
Feb 09, 2024 | 56.39 | 56.39 | 55.65 | 55.74 | 5,717 | +0.19(+0.34%) |
Feb 08, 2024 | 56.06 | 56.06 | 55.54 | 55.55 | 32,376 | -0.93(-1.64%) |
Feb 07, 2024 | 56.48 | 56.62 | 56.30 | 56.48 | 19,960 | +0.18(+0.32%) |
Feb 06, 2024 | 56.31 | 56.31 | 56.05 | 56.30 | 12,472 | +0.80(+1.44%) |
Feb 05, 2024 | 55.75 | 55.75 | 55.37 | 55.50 | 10,509 | -0.33(-0.59%) |
Feb 02, 2024 | 55.72 | 55.83 | 55.32 | 55.83 | 25,890 | +0.34(+0.61%) |
Feb 01, 2024 | 55.35 | 55.50 | 55.00 | 55.49 | 35,216 | +0.43(+0.78%) |
Jan 31, 2024 | 54.89 | 55.17 | 54.74 | 55.06 | 30,556 | +0.54(+0.99%) |
Jan 30, 2024 | 54.51 | 54.64 | 54.19 | 54.52 | 15,307 | -0.16(-0.29%) |
Jan 29, 2024 | 55.08 | 55.08 | 54.62 | 54.68 | 29,597 | +0.41(+0.75%) |
Jan 26, 2024 | 54.17 | 54.38 | 53.94 | 54.27 | 7,699 | -0.01(-0.02%) |
Jan 25, 2024 | 54.22 | 54.28 | 53.93 | 54.28 | 40,043 | -0.07(-0.13%) |
Jan 24, 2024 | 54.58 | 54.58 | 54.01 | 54.35 | 35,860 | +0.61(+1.13%) |
Jan 23, 2024 | 53.63 | 53.74 | 53.29 | 53.74 | 18,998 | -1.35(-2.45%) |
Jan 22, 2024 | 54.84 | 55.09 | 54.74 | 55.09 | 15,800 | +0.79(+1.45%) |
Jan 19, 2024 | 54.36 | 54.62 | 54.22 | 54.30 | 156,424 | +0.60(+1.12%) |
Jan 18, 2024 | 53.94 | 53.94 | 53.51 | 53.70 | 76,645 | +0.01(+0.02%) |
Jan 17, 2024 | 53.95 | 53.95 | 53.48 | 53.69 | 11,952 | -0.80(-1.47%) |
Jan 16, 2024 | 55.01 | 55.01 | 54.37 | 54.49 | 13,890 | -0.46(-0.84%) |
Jan 12, 2024 | 54.98 | 55.05 | 54.87 | 54.95 | 10,463 | +0.65(+1.20%) |
Jan 11, 2024 | 54.22 | 54.30 | 53.80 | 54.30 | 48,703 | +0.18(+0.33%) |
Jan 10, 2024 | 54.08 | 54.36 | 53.96 | 54.12 | 13,322 | +0.16(+0.30%) |
Jan 09, 2024 | 53.96 | 54.06 | 53.75 | 53.96 | 20,915 | +0.07(+0.13%) |
Jan 08, 2024 | 53.78 | 54.02 | 53.63 | 53.89 | 11,434 | +0.11(+0.20%) |
Jan 05, 2024 | 54.62 | 54.73 | 53.78 | 53.78 | 70,381 | -0.54(-0.99%) |
Jan 04, 2024 | 54.34 | 54.47 | 53.74 | 54.32 | 15,756 | +0.23(+0.42%) |
Jan 03, 2024 | 54.10 | 54.11 | 53.69 | 54.09 | 17,129 | -0.14(-0.26%) |
Jan 02, 2024 | 53.91 | 54.25 | 53.91 | 54.23 | 18,970 | +0.25(+0.46%) |
Dec 29, 2023 | 54.18 | 54.33 | 53.94 | 53.98 | 15,970 | -0.52(-0.95%) |
Dec 28, 2023 | 54.27 | 54.61 | 54.23 | 54.50 | 30,167 | +0.28(+0.52%) |
Dec 27, 2023 | 54.21 | 54.23 | 53.94 | 54.22 | 19,396 | +0.45(+0.84%) |
Dec 26, 2023 | 53.64 | 53.84 | 53.61 | 53.77 | 14,484 | +0.45(+0.84%) |
Dec 22, 2023 | 53.22 | 53.41 | 52.94 | 53.32 | 7,431 | +0.77(+1.46%) |
Dec 21, 2023 | 52.45 | 52.72 | 52.26 | 52.56 | 9,946 | +0.71(+1.37%) |
Dec 20, 2023 | 52.53 | 52.53 | 51.85 | 51.85 | 24,468 | -1.63(-3.04%) |
Dec 19, 2023 | 53.35 | 53.69 | 53.35 | 53.47 | 7,047 | +0.25(+0.47%) |
Dec 18, 2023 | 53.45 | 53.59 | 53.22 | 53.22 | 10,474 | -0.22(-0.41%) |
Dec 15, 2023 | 53.53 | 53.67 | 53.34 | 53.44 | 11,056 | +0.50(+0.94%) |
Dec 14, 2023 | 53.03 | 53.08 | 52.90 | 52.95 | 19,086 | +0.04(+0.08%) |
Dec 13, 2023 | 52.02 | 52.91 | 52.00 | 52.91 | 26,967 | +0.98(+1.88%) |
Dec 12, 2023 | 51.82 | 52.12 | 51.71 | 51.93 | 8,095 | -0.13(-0.25%) |
Dec 11, 2023 | 51.99 | 52.06 | 51.75 | 52.06 | 15,208 | +0.36(+0.70%) |
Dec 08, 2023 | 51.80 | 51.80 | 51.44 | 51.70 | 4,633 | -0.30(-0.58%) |
Dec 07, 2023 | 52.15 | 52.15 | 51.64 | 52.00 | 35,774 | +0.07(+0.13%) |
Dec 06, 2023 | 52.26 | 52.26 | 51.77 | 51.93 | 11,480 | -0.23(-0.44%) |
Dec 05, 2023 | 51.82 | 52.16 | 51.73 | 52.16 | 9,799 | +0.73(+1.42%) |
Dec 04, 2023 | 51.56 | 51.72 | 51.43 | 51.43 | 5,827 | +0.39(+0.76%) |