Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 57.29 | 57.84 | 57.27 | 57.56 | 10,338 | -0.05(-0.09%) |
Feb 28, 2024 | 57.88 | 57.88 | 57.56 | 57.61 | 16,254 | -0.45(-0.77%) |
Feb 27, 2024 | 58.08 | 58.32 | 58.00 | 58.06 | 23,007 | +0.16(+0.28%) |
Feb 26, 2024 | 57.76 | 57.97 | 57.71 | 57.90 | 5,998 | +0.54(+0.94%) |
Feb 23, 2024 | 57.13 | 57.40 | 57.12 | 57.36 | 5,992 | -0.33(-0.58%) |
Feb 22, 2024 | 57.13 | 57.72 | 57.13 | 57.70 | 16,113 | -0.15(-0.26%) |
Feb 21, 2024 | 57.91 | 57.91 | 57.61 | 57.84 | 7,523 | +0.57(+0.99%) |
Feb 20, 2024 | 57.24 | 57.39 | 57.07 | 57.28 | 10,028 | -0.01(-0.01%) |
Feb 16, 2024 | 57.16 | 57.33 | 57.12 | 57.28 | 12,143 | +0.06(+0.11%) |
Feb 15, 2024 | 57.10 | 57.42 | 56.82 | 57.22 | 23,444 | +0.22(+0.39%) |
Feb 14, 2024 | 57.65 | 57.65 | 56.97 | 57.00 | 7,671 | -0.71(-1.23%) |
Feb 13, 2024 | 57.64 | 57.93 | 57.56 | 57.71 | 8,069 | -0.39(-0.67%) |
Feb 12, 2024 | 58.12 | 58.27 | 57.97 | 58.10 | 13,693 | +0.01(+0.02%) |
Feb 09, 2024 | 57.96 | 58.20 | 57.78 | 58.09 | 3,625 | +0.13(+0.22%) |
Feb 08, 2024 | 57.56 | 58.07 | 57.56 | 57.96 | 9,632 | +0.43(+0.75%) |
Feb 07, 2024 | 57.34 | 57.53 | 57.34 | 57.53 | 5,930 | +0.28(+0.49%) |
Feb 06, 2024 | 57.31 | 57.31 | 57.13 | 57.24 | 4,619 | +0.14(+0.24%) |
Feb 05, 2024 | 56.85 | 57.20 | 56.70 | 57.11 | 19,120 | +0.08(+0.15%) |
Feb 02, 2024 | 57.04 | 57.15 | 56.96 | 57.03 | 7,142 | -0.42(-0.74%) |
Feb 01, 2024 | 58.01 | 58.17 | 57.42 | 57.45 | 7,104 | -0.75(-1.29%) |
Jan 31, 2024 | 58.32 | 58.36 | 57.50 | 58.20 | 5,052 | -0.16(-0.27%) |
Jan 30, 2024 | 57.82 | 58.44 | 57.74 | 58.36 | 12,042 | +0.55(+0.95%) |
Jan 29, 2024 | 57.76 | 57.87 | 57.71 | 57.81 | 5,863 | -0.60(-1.03%) |
Jan 26, 2024 | 57.96 | 58.45 | 57.66 | 58.41 | 3,409 | +0.43(+0.74%) |
Jan 25, 2024 | 58.16 | 58.16 | 57.75 | 57.98 | 6,966 | -0.01(-0.01%) |
Jan 24, 2024 | 57.89 | 58.14 | 57.82 | 57.99 | 8,180 | +0.34(+0.59%) |
Jan 23, 2024 | 57.25 | 57.67 | 57.25 | 57.65 | 10,640 | +0.47(+0.82%) |
Jan 22, 2024 | 56.64 | 57.25 | 56.64 | 57.18 | 11,650 | +0.23(+0.41%) |
Jan 19, 2024 | 57.41 | 57.41 | 56.88 | 56.95 | 6,017 | -0.16(-0.28%) |
Jan 18, 2024 | 56.54 | 57.10 | 56.51 | 57.10 | 5,108 | +0.48(+0.86%) |
Jan 17, 2024 | 56.52 | 56.76 | 56.36 | 56.62 | 8,087 | -0.20(-0.35%) |
Jan 16, 2024 | 57.13 | 57.23 | 56.81 | 56.82 | 30,617 | -0.18(-0.31%) |
Jan 12, 2024 | 57.52 | 57.62 | 56.65 | 57.00 | 23,846 | +0.20(+0.35%) |
Jan 11, 2024 | 56.87 | 57.13 | 56.73 | 56.80 | 37,125 | +0.54(+0.96%) |
Jan 10, 2024 | 56.76 | 56.76 | 56.21 | 56.26 | 16,212 | -0.57(-1.01%) |
Jan 09, 2024 | 56.78 | 57.05 | 56.45 | 56.83 | 14,055 | +0.41(+0.72%) |
Jan 08, 2024 | 55.88 | 56.45 | 55.63 | 56.43 | 27,104 | -0.27(-0.48%) |
Jan 05, 2024 | 56.65 | 56.90 | 56.49 | 56.70 | 65,851 | -0.14(-0.26%) |
Jan 04, 2024 | 56.92 | 56.98 | 56.50 | 56.84 | 10,215 | -0.08(-0.14%) |
Jan 03, 2024 | 56.67 | 56.99 | 56.65 | 56.92 | 14,008 | +0.52(+0.93%) |
Jan 02, 2024 | 56.75 | 56.75 | 56.34 | 56.40 | 21,866 | +0.12(+0.21%) |
Dec 29, 2023 | 56.82 | 56.82 | 56.25 | 56.28 | 6,810 | -0.70(-1.23%) |
Dec 28, 2023 | 57.19 | 57.51 | 56.95 | 56.98 | 9,317 | -0.39(-0.69%) |
Dec 27, 2023 | 57.49 | 57.75 | 57.37 | 57.37 | 13,032 | +0.13(+0.23%) |
Dec 26, 2023 | 56.43 | 57.55 | 56.39 | 57.24 | 14,973 | +0.22(+0.39%) |
Dec 22, 2023 | 57.36 | 57.52 | 57.02 | 57.02 | 215,617 | -0.24(-0.41%) |
Dec 21, 2023 | 57.17 | 57.40 | 57.06 | 57.26 | 5,982 | -0.12(-0.21%) |
Dec 20, 2023 | 57.97 | 58.07 | 57.37 | 57.38 | 7,326 | -0.61(-1.06%) |
Dec 19, 2023 | 57.40 | 57.99 | 57.40 | 57.99 | 13,607 | +0.61(+1.06%) |
Dec 18, 2023 | 57.41 | 57.69 | 57.15 | 57.38 | 10,235 | +0.45(+0.79%) |
Dec 15, 2023 | 56.84 | 56.95 | 56.75 | 56.93 | 5,326 | +0.16(+0.28%) |
Dec 14, 2023 | 56.64 | 56.80 | 56.56 | 56.77 | 12,560 | +0.85(+1.52%) |
Dec 13, 2023 | 55.39 | 55.92 | 55.32 | 55.92 | 17,246 | +0.51(+0.92%) |
Dec 12, 2023 | 55.61 | 55.61 | 55.22 | 55.41 | 19,967 | -0.67(-1.19%) |
Dec 11, 2023 | 55.78 | 56.17 | 55.72 | 56.08 | 18,659 | +0.24(+0.43%) |
Dec 08, 2023 | 55.21 | 56.17 | 55.21 | 55.84 | 15,399 | +0.25(+0.44%) |
Dec 07, 2023 | 55.76 | 55.84 | 55.40 | 55.59 | 6,381 | +0.22(+0.40%) |
Dec 06, 2023 | 56.02 | 56.06 | 55.30 | 55.37 | 24,650 | -1.30(-2.29%) |
Dec 05, 2023 | 57.06 | 57.25 | 56.63 | 56.67 | 45,703 | -0.60(-1.05%) |
Dec 04, 2023 | 57.38 | 57.65 | 57.19 | 57.27 | 13,123 | -0.51(-0.89%) |