Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 53.16 | 54.77 | 52.98 | 54.67 | 1,969,490 | +2.03(+3.86%) |
Feb 28, 2024 | 52.97 | 53.22 | 52.37 | 52.64 | 1,137,802 | -0.86(-1.61%) |
Feb 27, 2024 | 55.00 | 55.10 | 53.47 | 53.50 | 1,385,156 | -1.02(-1.87%) |
Feb 26, 2024 | 53.42 | 54.55 | 53.39 | 54.52 | 972,786 | +1.37(+2.58%) |
Feb 23, 2024 | 54.16 | 54.33 | 52.98 | 53.15 | 1,051,711 | -0.96(-1.77%) |
Feb 22, 2024 | 54.51 | 54.77 | 52.90 | 54.11 | 2,683,606 | +0.72(+1.35%) |
Feb 21, 2024 | 54.39 | 54.40 | 52.40 | 53.39 | 2,082,658 | -1.11(-2.04%) |
Feb 20, 2024 | 55.90 | 56.13 | 53.29 | 54.50 | 4,332,113 | +1.12(+2.10%) |
Feb 16, 2024 | 54.27 | 54.35 | 52.19 | 53.38 | 2,500,012 | -0.95(-1.75%) |
Feb 15, 2024 | 55.44 | 55.61 | 53.75 | 54.33 | 1,957,700 | -0.64(-1.16%) |
Feb 14, 2024 | 54.22 | 55.25 | 53.59 | 54.97 | 2,578,289 | +0.31(+0.57%) |
Feb 13, 2024 | 53.68 | 56.33 | 53.18 | 54.66 | 4,136,403 | -1.16(-2.08%) |
Feb 12, 2024 | 55.99 | 57.21 | 55.67 | 55.82 | 2,533,182 | -0.12(-0.21%) |
Feb 09, 2024 | 55.05 | 56.26 | 54.65 | 55.94 | 2,308,368 | +1.16(+2.12%) |
Feb 08, 2024 | 52.69 | 55.79 | 52.44 | 54.78 | 2,489,341 | +2.24(+4.26%) |
Feb 07, 2024 | 52.38 | 52.73 | 51.12 | 52.54 | 1,418,610 | +0.89(+1.72%) |
Feb 06, 2024 | 51.31 | 52.01 | 51.10 | 51.65 | 1,856,134 | +0.09(+0.16%) |
Feb 05, 2024 | 53.12 | 53.60 | 51.55 | 51.56 | 3,297,583 | -3.71(-6.70%) |
Feb 02, 2024 | 54.07 | 55.48 | 53.91 | 55.27 | 1,114,793 | +0.61(+1.12%) |
Feb 01, 2024 | 55.10 | 55.40 | 54.30 | 54.66 | 1,383,688 | -0.32(-0.58%) |
Jan 31, 2024 | 55.85 | 56.40 | 54.87 | 54.98 | 1,392,756 | -1.49(-2.64%) |
Jan 30, 2024 | 56.72 | 56.95 | 55.99 | 56.47 | 1,134,838 | -0.88(-1.53%) |
Jan 29, 2024 | 56.60 | 57.57 | 56.37 | 57.35 | 1,380,826 | +0.85(+1.50%) |
Jan 26, 2024 | 58.22 | 58.27 | 55.93 | 56.50 | 2,240,461 | -2.83(-4.77%) |
Jan 25, 2024 | 61.15 | 61.27 | 58.77 | 59.33 | 1,406,789 | -0.94(-1.56%) |
Jan 24, 2024 | 60.86 | 61.49 | 59.91 | 60.27 | 1,177,163 | -0.15(-0.25%) |
Jan 23, 2024 | 59.28 | 60.79 | 58.88 | 60.42 | 1,394,054 | +1.68(+2.86%) |
Jan 22, 2024 | 59.48 | 59.87 | 57.77 | 58.74 | 1,499,747 | -0.43(-0.73%) |
Jan 19, 2024 | 57.19 | 59.25 | 56.50 | 59.17 | 1,833,095 | +2.40(+4.23%) |
Jan 18, 2024 | 55.96 | 57.16 | 55.15 | 56.77 | 1,764,918 | +1.90(+3.46%) |
Jan 17, 2024 | 54.50 | 55.02 | 52.79 | 54.87 | 1,630,279 | -0.74(-1.33%) |
Jan 16, 2024 | 56.58 | 56.58 | 54.77 | 55.61 | 1,968,591 | -1.78(-3.10%) |
Jan 12, 2024 | 57.27 | 57.77 | 56.70 | 57.39 | 798,979 | +0.44(+0.77%) |
Jan 11, 2024 | 57.20 | 57.63 | 56.07 | 56.95 | 773,804 | -0.23(-0.40%) |
Jan 10, 2024 | 58.11 | 58.11 | 56.84 | 57.18 | 694,531 | -1.24(-2.12%) |
Jan 09, 2024 | 57.06 | 58.77 | 56.92 | 58.42 | 1,257,737 | +0.22(+0.38%) |
Jan 08, 2024 | 56.17 | 59.10 | 56.10 | 58.20 | 1,557,162 | +2.16(+3.85%) |
Jan 05, 2024 | 55.92 | 56.78 | 55.60 | 56.04 | 761,197 | +0.21(+0.38%) |
Jan 04, 2024 | 55.56 | 56.83 | 55.56 | 55.83 | 975,176 | -1.19(-2.09%) |
Jan 03, 2024 | 57.00 | 57.73 | 56.24 | 57.02 | 1,299,487 | -0.98(-1.69%) |
Jan 02, 2024 | 59.87 | 60.49 | 57.47 | 58.00 | 1,423,376 | -2.60(-4.29%) |
Dec 29, 2023 | 61.38 | 61.41 | 60.14 | 60.60 | 962,116 | -0.91(-1.48%) |
Dec 28, 2023 | 62.61 | 62.61 | 61.30 | 61.51 | 742,344 | -0.73(-1.17%) |
Dec 27, 2023 | 62.49 | 62.61 | 61.81 | 62.24 | 829,258 | +0.25(+0.40%) |
Dec 26, 2023 | 60.73 | 62.13 | 60.62 | 61.99 | 783,245 | +1.65(+2.73%) |
Dec 22, 2023 | 60.00 | 60.84 | 59.78 | 60.34 | 855,892 | +0.53(+0.89%) |
Dec 21, 2023 | 59.10 | 60.08 | 58.91 | 59.81 | 1,027,412 | +1.77(+3.05%) |
Dec 20, 2023 | 58.25 | 58.95 | 57.91 | 58.04 | 1,438,192 | -0.59(-1.01%) |
Dec 19, 2023 | 58.80 | 59.47 | 58.36 | 58.63 | 795,957 | +0.11(+0.19%) |
Dec 18, 2023 | 58.93 | 58.99 | 57.56 | 58.52 | 1,130,217 | -0.23(-0.39%) |
Dec 15, 2023 | 59.22 | 60.26 | 57.97 | 58.75 | 3,838,695 | -0.47(-0.79%) |
Dec 14, 2023 | 58.50 | 60.76 | 58.19 | 59.22 | 2,386,979 | +1.47(+2.55%) |
Dec 13, 2023 | 56.50 | 57.88 | 55.80 | 57.75 | 1,615,818 | +1.44(+2.56%) |
Dec 12, 2023 | 55.41 | 56.48 | 55.11 | 56.31 | 1,974,631 | +0.96(+1.73%) |
Dec 11, 2023 | 53.35 | 55.96 | 53.28 | 55.35 | 2,655,065 | +2.85(+5.43%) |
Dec 08, 2023 | 52.38 | 53.33 | 52.19 | 52.50 | 2,969,017 | -0.26(-0.49%) |
Dec 07, 2023 | 51.66 | 53.14 | 51.25 | 52.76 | 2,109,817 | +1.68(+3.29%) |
Dec 06, 2023 | 52.44 | 52.78 | 50.98 | 51.08 | 1,257,258 | -0.54(-1.05%) |
Dec 05, 2023 | 51.95 | 52.19 | 51.19 | 51.62 | 1,340,657 | -0.84(-1.60%) |
Dec 04, 2023 | 53.01 | 53.18 | 51.46 | 52.46 | 2,478,201 | -1.17(-2.18%) |