Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 55.20 | 55.49 | 54.48 | 54.49 | 1,756,108 | -0.36(-0.65%) |
Feb 28, 2024 | 55.01 | 55.48 | 54.73 | 54.84 | 934,495 | -0.45(-0.81%) |
Feb 27, 2024 | 56.04 | 56.22 | 55.23 | 55.29 | 1,301,127 | -0.38(-0.69%) |
Feb 26, 2024 | 56.62 | 56.75 | 55.67 | 55.68 | 772,025 | -1.10(-1.93%) |
Feb 23, 2024 | 56.32 | 57.21 | 56.18 | 56.77 | 718,730 | +0.46(+0.82%) |
Feb 22, 2024 | 56.41 | 56.54 | 55.74 | 56.31 | 769,647 | -0.07(-0.12%) |
Feb 21, 2024 | 55.87 | 56.44 | 55.52 | 56.38 | 1,142,110 | +0.83(+1.49%) |
Feb 20, 2024 | 56.31 | 56.57 | 55.38 | 55.55 | 1,217,629 | -0.75(-1.33%) |
Feb 16, 2024 | 56.27 | 56.89 | 56.01 | 56.30 | 960,612 | -0.31(-0.54%) |
Feb 15, 2024 | 55.97 | 57.00 | 55.67 | 56.60 | 1,052,699 | +1.13(+2.03%) |
Feb 14, 2024 | 55.95 | 56.76 | 54.82 | 55.48 | 2,154,719 | -1.10(-1.94%) |
Feb 13, 2024 | 56.52 | 57.01 | 55.76 | 56.57 | 1,428,815 | -0.83(-1.44%) |
Feb 12, 2024 | 56.93 | 57.66 | 56.87 | 57.40 | 1,618,392 | +0.61(+1.08%) |
Feb 09, 2024 | 57.28 | 57.49 | 56.55 | 56.79 | 1,045,064 | -0.43(-0.76%) |
Feb 08, 2024 | 57.25 | 57.76 | 57.14 | 57.23 | 719,218 | -0.16(-0.28%) |
Feb 07, 2024 | 57.48 | 57.77 | 57.10 | 57.38 | 699,446 | -0.12(-0.21%) |
Feb 06, 2024 | 56.93 | 57.65 | 56.85 | 57.50 | 678,427 | +0.50(+0.88%) |
Feb 05, 2024 | 58.00 | 58.00 | 56.87 | 57.00 | 798,782 | -1.62(-2.76%) |
Feb 02, 2024 | 59.94 | 59.98 | 58.22 | 58.62 | 962,129 | -1.81(-2.99%) |
Feb 01, 2024 | 58.85 | 60.47 | 58.53 | 60.42 | 925,966 | +1.58(+2.68%) |
Jan 31, 2024 | 59.32 | 59.83 | 58.66 | 58.85 | 826,472 | -0.29(-0.48%) |
Jan 30, 2024 | 59.43 | 59.59 | 58.66 | 59.13 | 562,135 | -0.35(-0.59%) |
Jan 29, 2024 | 58.49 | 59.56 | 58.36 | 59.48 | 1,275,566 | +1.01(+1.73%) |
Jan 26, 2024 | 58.79 | 58.96 | 58.20 | 58.47 | 430,368 | -0.20(-0.34%) |
Jan 25, 2024 | 58.60 | 58.90 | 58.21 | 58.66 | 1,063,528 | +0.56(+0.96%) |
Jan 24, 2024 | 60.13 | 60.13 | 58.02 | 58.10 | 1,385,031 | -1.41(-2.36%) |
Jan 23, 2024 | 60.38 | 60.61 | 59.15 | 59.51 | 824,631 | -0.62(-1.03%) |
Jan 22, 2024 | 60.95 | 61.32 | 59.75 | 60.13 | 2,093,461 | +0.07(+0.11%) |
Jan 19, 2024 | 59.90 | 60.50 | 59.41 | 60.06 | 811,426 | +0.28(+0.46%) |
Jan 18, 2024 | 60.17 | 60.24 | 59.49 | 59.78 | 960,225 | -0.55(-0.91%) |
Jan 17, 2024 | 60.56 | 61.25 | 59.85 | 60.34 | 828,313 | -1.00(-1.63%) |
Jan 16, 2024 | 61.53 | 61.94 | 61.10 | 61.34 | 608,067 | -0.46(-0.75%) |
Jan 12, 2024 | 62.10 | 62.34 | 61.49 | 61.80 | 448,162 | +0.24(+0.38%) |
Jan 11, 2024 | 61.52 | 61.68 | 60.75 | 61.56 | 1,114,504 | +0.15(+0.24%) |
Jan 10, 2024 | 62.61 | 62.67 | 61.35 | 61.42 | 957,564 | -1.06(-1.70%) |
Jan 09, 2024 | 62.20 | 62.58 | 61.94 | 62.48 | 1,534,349 | -0.16(-0.25%) |
Jan 08, 2024 | 62.22 | 62.85 | 62.03 | 62.64 | 1,033,905 | +0.56(+0.90%) |
Jan 05, 2024 | 61.58 | 62.28 | 61.27 | 62.08 | 1,121,286 | +0.18(+0.29%) |
Jan 04, 2024 | 61.42 | 62.32 | 61.16 | 61.90 | 1,342,550 | +0.43(+0.70%) |
Jan 03, 2024 | 62.07 | 62.14 | 61.19 | 61.47 | 1,687,974 | -0.97(-1.56%) |
Jan 02, 2024 | 61.71 | 62.67 | 61.57 | 62.44 | 1,004,737 | +0.55(+0.89%) |
Dec 29, 2023 | 62.28 | 62.41 | 61.83 | 61.89 | 762,452 | -0.51(-0.82%) |
Dec 28, 2023 | 61.64 | 62.41 | 61.64 | 62.40 | 622,716 | +0.71(+1.16%) |
Dec 27, 2023 | 61.65 | 61.84 | 61.46 | 61.69 | 975,432 | -0.05(-0.08%) |
Dec 26, 2023 | 61.45 | 61.93 | 61.28 | 61.73 | 598,096 | +0.51(+0.83%) |
Dec 22, 2023 | 61.29 | 61.74 | 61.03 | 61.22 | 672,783 | +0.10(+0.16%) |
Dec 21, 2023 | 61.07 | 61.26 | 60.37 | 61.13 | 719,017 | +0.50(+0.82%) |
Dec 20, 2023 | 60.66 | 61.53 | 60.63 | 60.63 | 1,069,872 | -0.15(-0.24%) |
Dec 19, 2023 | 60.08 | 61.00 | 60.08 | 60.77 | 1,232,438 | +0.95(+1.59%) |
Dec 18, 2023 | 60.42 | 60.63 | 59.62 | 59.82 | 1,043,958 | -0.14(-0.23%) |
Dec 15, 2023 | 60.46 | 61.12 | 59.75 | 59.96 | 3,295,003 | -0.82(-1.35%) |
Dec 14, 2023 | 61.69 | 61.93 | 60.71 | 60.78 | 994,783 | +0.18(+0.29%) |
Dec 13, 2023 | 58.07 | 60.79 | 57.95 | 60.61 | 1,181,571 | +2.48(+4.26%) |
Dec 12, 2023 | 58.08 | 58.46 | 57.69 | 58.13 | 741,882 | +0.06(+0.10%) |
Dec 11, 2023 | 57.32 | 58.33 | 57.07 | 58.07 | 987,715 | +0.40(+0.70%) |
Dec 08, 2023 | 59.11 | 59.32 | 57.59 | 57.67 | 1,252,033 | -1.69(-2.85%) |
Dec 07, 2023 | 59.47 | 59.72 | 59.19 | 59.36 | 444,056 | -0.25(-0.43%) |
Dec 06, 2023 | 59.96 | 60.56 | 59.45 | 59.62 | 834,205 | -0.10(-0.16%) |
Dec 05, 2023 | 60.06 | 60.32 | 59.52 | 59.72 | 1,079,819 | -0.51(-0.85%) |
Dec 04, 2023 | 58.77 | 60.33 | 58.77 | 60.23 | 1,297,499 | +1.36(+2.31%) |