Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 55.36 | 55.46 | 54.59 | 54.64 | 3,862,065 | -0.40(-0.72%) |
Feb 28, 2024 | 54.64 | 55.05 | 54.39 | 55.03 | 2,084,710 | +0.47(+0.86%) |
Feb 27, 2024 | 55.27 | 55.52 | 54.32 | 54.56 | 1,781,592 | -0.79(-1.44%) |
Feb 26, 2024 | 55.36 | 55.78 | 55.05 | 55.36 | 2,365,196 | +0.01(+0.02%) |
Feb 23, 2024 | 55.75 | 56.28 | 55.33 | 55.35 | 2,663,561 | -0.54(-0.97%) |
Feb 22, 2024 | 54.86 | 56.29 | 54.42 | 55.89 | 4,385,612 | +0.52(+0.94%) |
Feb 21, 2024 | 55.25 | 55.63 | 54.87 | 55.37 | 2,697,827 | +0.31(+0.57%) |
Feb 20, 2024 | 54.55 | 55.80 | 54.25 | 55.05 | 3,175,102 | +0.65(+1.19%) |
Feb 16, 2024 | 54.16 | 54.78 | 53.91 | 54.41 | 2,892,345 | +0.08(+0.14%) |
Feb 15, 2024 | 53.26 | 54.41 | 53.19 | 54.33 | 3,106,753 | +1.37(+2.59%) |
Feb 14, 2024 | 53.02 | 53.26 | 52.36 | 52.96 | 2,626,322 | -0.22(-0.41%) |
Feb 13, 2024 | 53.63 | 54.07 | 52.57 | 53.17 | 2,858,924 | -0.43(-0.81%) |
Feb 12, 2024 | 52.27 | 53.61 | 52.27 | 53.60 | 2,816,398 | +1.14(+2.17%) |
Feb 09, 2024 | 53.68 | 53.70 | 52.10 | 52.46 | 3,500,463 | -1.42(-2.64%) |
Feb 08, 2024 | 54.44 | 55.49 | 53.47 | 53.89 | 6,648,456 | +1.23(+2.33%) |
Feb 07, 2024 | 53.54 | 53.67 | 52.63 | 52.66 | 4,066,089 | -0.73(-1.36%) |
Feb 06, 2024 | 52.94 | 53.73 | 52.84 | 53.39 | 3,306,817 | +0.30(+0.57%) |
Feb 05, 2024 | 53.70 | 53.94 | 53.07 | 53.08 | 2,891,787 | -0.92(-1.71%) |
Feb 02, 2024 | 54.56 | 54.83 | 53.72 | 54.00 | 2,294,793 | -0.55(-1.01%) |
Feb 01, 2024 | 53.64 | 54.56 | 52.86 | 54.55 | 2,172,647 | +0.84(+1.57%) |
Jan 31, 2024 | 54.19 | 54.36 | 53.70 | 53.71 | 4,690,383 | -0.52(-0.96%) |
Jan 30, 2024 | 53.69 | 54.24 | 53.46 | 54.23 | 1,694,351 | +0.49(+0.91%) |
Jan 29, 2024 | 53.74 | 53.84 | 53.49 | 53.74 | 2,236,304 | +0.05(+0.09%) |
Jan 26, 2024 | 53.74 | 54.03 | 53.61 | 53.69 | 2,345,264 | +0.11(+0.20%) |
Jan 25, 2024 | 52.66 | 53.71 | 52.48 | 53.58 | 2,415,745 | +1.14(+2.17%) |
Jan 24, 2024 | 53.32 | 53.36 | 52.40 | 52.45 | 4,315,699 | -0.96(-1.80%) |
Jan 23, 2024 | 52.77 | 53.48 | 52.48 | 53.41 | 2,857,706 | +0.82(+1.57%) |
Jan 22, 2024 | 52.60 | 52.96 | 52.28 | 52.58 | 2,703,443 | -0.31(-0.59%) |
Jan 19, 2024 | 53.56 | 53.56 | 52.80 | 52.90 | 2,059,451 | -0.62(-1.15%) |
Jan 18, 2024 | 53.21 | 53.54 | 52.93 | 53.51 | 1,642,044 | +0.03(+0.06%) |
Jan 17, 2024 | 52.88 | 53.77 | 52.68 | 53.48 | 2,010,131 | +0.38(+0.72%) |
Jan 16, 2024 | 54.20 | 54.20 | 52.97 | 53.10 | 3,320,595 | -1.26(-2.31%) |
Jan 12, 2024 | 54.39 | 54.68 | 53.98 | 54.36 | 3,191,103 | +0.17(+0.31%) |
Jan 11, 2024 | 54.61 | 54.66 | 54.08 | 54.19 | 3,204,599 | -0.53(-0.97%) |
Jan 10, 2024 | 55.35 | 55.51 | 54.53 | 54.72 | 2,862,922 | -0.59(-1.06%) |
Jan 09, 2024 | 55.16 | 55.38 | 54.82 | 55.31 | 2,572,740 | -0.15(-0.27%) |
Jan 08, 2024 | 55.48 | 55.79 | 55.27 | 55.46 | 3,423,166 | -0.12(-0.21%) |
Jan 05, 2024 | 55.75 | 55.93 | 55.14 | 55.57 | 2,954,974 | -0.18(-0.32%) |
Jan 04, 2024 | 56.48 | 56.69 | 55.74 | 55.75 | 2,538,451 | -0.63(-1.11%) |
Jan 03, 2024 | 56.82 | 57.11 | 56.19 | 56.38 | 2,625,735 | -0.27(-0.48%) |
Jan 02, 2024 | 54.82 | 56.83 | 54.66 | 56.65 | 3,312,791 | +1.81(+3.31%) |
Dec 29, 2023 | 54.52 | 54.91 | 54.37 | 54.84 | 1,914,967 | +0.28(+0.52%) |
Dec 28, 2023 | 54.05 | 54.60 | 54.00 | 54.55 | 3,268,962 | +0.44(+0.82%) |
Dec 27, 2023 | 53.86 | 54.15 | 53.66 | 54.11 | 2,226,309 | +0.17(+0.31%) |
Dec 26, 2023 | 53.32 | 54.03 | 53.08 | 53.95 | 1,682,261 | +0.51(+0.95%) |
Dec 22, 2023 | 52.96 | 53.60 | 52.85 | 53.44 | 2,322,128 | +0.62(+1.17%) |
Dec 21, 2023 | 52.10 | 52.82 | 52.07 | 52.82 | 2,769,646 | +0.80(+1.55%) |
Dec 20, 2023 | 51.94 | 52.64 | 51.66 | 52.01 | 3,051,112 | -0.60(-1.14%) |
Dec 19, 2023 | 52.78 | 52.94 | 52.30 | 52.61 | 2,630,007 | -0.28(-0.54%) |
Dec 18, 2023 | 52.99 | 53.25 | 52.61 | 52.90 | 2,326,510 | +0.16(+0.30%) |
Dec 15, 2023 | 53.42 | 53.66 | 52.45 | 52.74 | 8,118,168 | -1.04(-1.93%) |
Dec 14, 2023 | 54.43 | 54.50 | 53.63 | 53.78 | 3,567,336 | -0.46(-0.85%) |
Dec 13, 2023 | 53.01 | 54.34 | 52.87 | 54.24 | 2,591,188 | +1.24(+2.33%) |
Dec 12, 2023 | 53.29 | 53.37 | 52.82 | 53.00 | 2,428,590 | -0.21(-0.39%) |
Dec 11, 2023 | 52.81 | 53.22 | 52.67 | 53.21 | 2,975,039 | +0.54(+1.02%) |
Dec 08, 2023 | 53.11 | 53.17 | 52.42 | 52.67 | 1,675,336 | -0.45(-0.85%) |
Dec 07, 2023 | 52.77 | 53.36 | 52.26 | 53.12 | 2,249,889 | +0.44(+0.84%) |
Dec 06, 2023 | 52.31 | 53.40 | 52.27 | 52.68 | 2,727,543 | +0.35(+0.67%) |
Dec 05, 2023 | 52.56 | 52.63 | 52.13 | 52.33 | 2,282,097 | -0.29(-0.56%) |
Dec 04, 2023 | 51.70 | 52.76 | 51.67 | 52.62 | 2,093,046 | +0.76(+1.46%) |