Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 54.70 | 54.70 | 54.19 | 54.41 | 7,834 | -0.01(-0.02%) |
Feb 28, 2024 | 54.29 | 54.63 | 54.23 | 54.42 | 5,181 | -0.39(-0.71%) |
Feb 27, 2024 | 54.75 | 54.86 | 54.67 | 54.81 | 3,603 | +0.09(+0.16%) |
Feb 26, 2024 | 54.84 | 54.84 | 54.60 | 54.72 | 5,969 | +0.09(+0.16%) |
Feb 23, 2024 | 54.75 | 54.89 | 54.62 | 54.63 | 5,200 | -0.24(-0.44%) |
Feb 22, 2024 | 54.85 | 54.88 | 54.65 | 54.87 | 2,375 | +0.56(+1.03%) |
Feb 21, 2024 | 54.17 | 54.31 | 54.17 | 54.31 | 7,022 | +0.10(+0.18%) |
Feb 20, 2024 | 54.22 | 54.22 | 54.13 | 54.21 | 6,021 | -0.17(-0.31%) |
Feb 16, 2024 | 54.30 | 54.61 | 54.30 | 54.38 | 2,810 | -0.10(-0.18%) |
Feb 15, 2024 | 54.30 | 54.53 | 54.27 | 54.48 | 4,972 | +0.59(+1.09%) |
Feb 14, 2024 | 53.65 | 53.89 | 53.58 | 53.89 | 2,337 | +0.97(+1.83%) |
Feb 13, 2024 | 53.15 | 53.31 | 52.89 | 52.92 | 18,938 | -1.37(-2.52%) |
Feb 12, 2024 | 54.06 | 54.29 | 54.06 | 54.29 | 6,206 | +0.45(+0.84%) |
Feb 09, 2024 | 53.76 | 53.85 | 53.65 | 53.84 | 1,513 | +0.06(+0.11%) |
Feb 08, 2024 | 53.76 | 53.90 | 53.71 | 53.78 | 5,582 | +0.16(+0.30%) |
Feb 07, 2024 | 53.66 | 53.81 | 53.40 | 53.62 | 6,805 | -0.13(-0.24%) |
Feb 06, 2024 | 53.29 | 53.82 | 53.23 | 53.75 | 10,961 | +0.49(+0.92%) |
Feb 05, 2024 | 53.43 | 53.50 | 52.95 | 53.26 | 2,430 | -0.69(-1.28%) |
Feb 02, 2024 | 54.02 | 54.02 | 53.83 | 53.95 | 1,269 | -0.71(-1.30%) |
Feb 01, 2024 | 54.44 | 54.69 | 54.44 | 54.66 | 9,376 | +0.44(+0.81%) |
Jan 31, 2024 | 54.75 | 54.81 | 54.15 | 54.22 | 7,080 | -0.33(-0.60%) |
Jan 30, 2024 | 54.62 | 54.62 | 54.38 | 54.55 | 2,633 | -0.04(-0.07%) |
Jan 29, 2024 | 54.20 | 54.59 | 54.13 | 54.59 | 2,982 | +0.05(+0.09%) |
Jan 26, 2024 | 54.60 | 54.62 | 54.51 | 54.54 | 6,065 | +0.32(+0.59%) |
Jan 25, 2024 | 54.06 | 54.22 | 53.98 | 54.22 | 6,469 | +0.37(+0.69%) |
Jan 24, 2024 | 54.23 | 54.26 | 53.85 | 53.85 | 15,854 | +0.38(+0.71%) |
Jan 23, 2024 | 53.53 | 53.53 | 53.26 | 53.47 | 1,491 | -0.12(-0.22%) |
Jan 22, 2024 | 53.33 | 53.63 | 53.32 | 53.59 | 9,860 | +0.46(+0.87%) |
Jan 19, 2024 | 52.87 | 53.14 | 52.68 | 53.13 | 10,849 | -0.15(-0.28%) |
Jan 18, 2024 | 53.08 | 53.37 | 53.04 | 53.28 | 4,830 | +0.37(+0.70%) |
Jan 17, 2024 | 52.42 | 52.91 | 52.42 | 52.91 | 4,429 | -0.49(-0.92%) |
Jan 16, 2024 | 53.60 | 53.69 | 53.36 | 53.40 | 9,522 | -1.32(-2.41%) |
Jan 12, 2024 | 54.94 | 54.96 | 54.61 | 54.72 | 4,597 | +0.21(+0.39%) |
Jan 11, 2024 | 54.57 | 54.57 | 54.00 | 54.51 | 4,319 | -0.22(-0.40%) |
Jan 10, 2024 | 54.57 | 54.73 | 54.57 | 54.73 | 3,094 | +0.21(+0.39%) |
Jan 09, 2024 | 54.48 | 54.69 | 54.47 | 54.52 | 1,455 | -0.65(-1.18%) |
Jan 08, 2024 | 54.53 | 55.17 | 54.53 | 55.17 | 2,317 | +0.92(+1.70%) |
Jan 05, 2024 | 54.65 | 54.70 | 54.25 | 54.25 | 1,963 | -0.30(-0.55%) |
Jan 04, 2024 | 54.24 | 54.75 | 54.24 | 54.55 | 3,497 | +0.42(+0.78%) |
Jan 03, 2024 | 54.11 | 54.31 | 54.02 | 54.13 | 4,688 | -0.93(-1.69%) |
Jan 02, 2024 | 55.40 | 55.40 | 55.03 | 55.06 | 13,991 | -1.14(-2.03%) |
Dec 29, 2023 | 56.11 | 56.21 | 55.97 | 56.20 | 7,719 | +0.01(+0.02%) |
Dec 28, 2023 | 56.38 | 56.51 | 56.17 | 56.19 | 19,342 | -0.39(-0.69%) |
Dec 27, 2023 | 56.17 | 56.72 | 56.17 | 56.58 | 30,036 | +0.39(+0.69%) |
Dec 26, 2023 | 55.69 | 56.29 | 55.69 | 56.19 | 4,842 | +0.44(+0.79%) |
Dec 22, 2023 | 55.86 | 55.89 | 55.56 | 55.75 | 9,429 | +0.13(+0.23%) |
Dec 21, 2023 | 55.40 | 55.62 | 55.16 | 55.62 | 4,543 | +0.87(+1.59%) |
Dec 20, 2023 | 55.27 | 55.45 | 54.66 | 54.75 | 9,623 | -0.49(-0.89%) |
Dec 19, 2023 | 54.89 | 55.27 | 54.88 | 55.24 | 30,993 | +0.82(+1.51%) |
Dec 18, 2023 | 54.45 | 54.45 | 54.20 | 54.42 | 16,402 | +0.15(+0.28%) |
Dec 15, 2023 | 54.51 | 54.58 | 54.27 | 54.27 | 4,456 | -0.54(-0.98%) |
Dec 14, 2023 | 54.54 | 54.95 | 54.54 | 54.80 | 9,796 | +1.68(+3.17%) |
Dec 13, 2023 | 52.12 | 53.12 | 52.02 | 53.12 | 79,932 | +0.85(+1.63%) |
Dec 12, 2023 | 52.22 | 52.30 | 52.14 | 52.27 | 5,763 | -0.20(-0.38%) |
Dec 11, 2023 | 52.20 | 52.54 | 52.20 | 52.47 | 3,060 | +0.05(+0.09%) |
Dec 08, 2023 | 52.10 | 52.52 | 52.10 | 52.42 | 4,427 | +0.21(+0.41%) |
Dec 07, 2023 | 51.89 | 52.21 | 51.89 | 52.21 | 1,375 | +0.29(+0.56%) |
Dec 06, 2023 | 52.20 | 52.39 | 51.92 | 51.92 | 3,240 | +0.05(+0.10%) |
Dec 05, 2023 | 51.80 | 52.02 | 51.79 | 51.87 | 2,583 | +0.21(+0.40%) |
Dec 04, 2023 | 51.70 | 51.81 | 51.50 | 51.66 | 16,658 | -0.60(-1.15%) |