Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 57.09 | 57.25 | 56.30 | 56.98 | 2,619,135 | +0.36(+0.64%) |
Feb 28, 2024 | 55.79 | 56.83 | 55.52 | 56.62 | 1,529,729 | +0.48(+0.86%) |
Feb 27, 2024 | 56.36 | 56.50 | 55.35 | 56.14 | 1,124,332 | -0.02(-0.04%) |
Feb 26, 2024 | 55.37 | 56.17 | 54.66 | 56.16 | 2,069,864 | +0.83(+1.50%) |
Feb 23, 2024 | 56.29 | 56.29 | 54.82 | 55.33 | 1,924,044 | -0.99(-1.76%) |
Feb 22, 2024 | 55.51 | 56.35 | 54.89 | 56.32 | 2,054,044 | +1.87(+3.43%) |
Feb 21, 2024 | 54.05 | 54.49 | 53.17 | 54.45 | 1,646,806 | +0.00(+0.00%) |
Feb 20, 2024 | 55.46 | 55.70 | 54.42 | 54.45 | 1,719,666 | -1.46(-2.61%) |
Feb 16, 2024 | 57.05 | 57.05 | 55.89 | 55.91 | 1,714,779 | -1.14(-2.00%) |
Feb 15, 2024 | 56.69 | 57.22 | 56.37 | 57.05 | 1,484,315 | -0.33(-0.58%) |
Feb 14, 2024 | 55.19 | 57.55 | 54.71 | 57.38 | 2,086,949 | +2.70(+4.94%) |
Feb 13, 2024 | 55.10 | 55.80 | 54.19 | 54.68 | 1,828,893 | -2.20(-3.87%) |
Feb 12, 2024 | 56.86 | 57.73 | 56.85 | 56.88 | 1,412,460 | +0.14(+0.25%) |
Feb 09, 2024 | 55.50 | 57.17 | 55.47 | 56.74 | 1,940,892 | +1.26(+2.27%) |
Feb 08, 2024 | 55.20 | 56.31 | 54.35 | 55.48 | 1,743,934 | -0.31(-0.56%) |
Feb 07, 2024 | 55.07 | 55.85 | 54.27 | 55.79 | 1,282,152 | +0.88(+1.60%) |
Feb 06, 2024 | 55.30 | 56.27 | 54.64 | 54.91 | 2,736,608 | +0.14(+0.26%) |
Feb 05, 2024 | 54.54 | 55.44 | 54.41 | 54.77 | 2,344,026 | +0.15(+0.27%) |
Feb 02, 2024 | 54.44 | 54.76 | 53.81 | 54.62 | 1,471,098 | +0.53(+0.98%) |
Feb 01, 2024 | 53.94 | 54.80 | 53.60 | 54.09 | 1,790,526 | +1.09(+2.06%) |
Jan 31, 2024 | 52.48 | 53.84 | 52.37 | 53.00 | 2,020,796 | +0.12(+0.23%) |
Jan 30, 2024 | 52.44 | 53.08 | 52.20 | 52.88 | 1,594,755 | +0.11(+0.21%) |
Jan 29, 2024 | 51.28 | 52.85 | 51.28 | 52.77 | 1,260,428 | +1.35(+2.63%) |
Jan 26, 2024 | 51.86 | 52.08 | 51.31 | 51.42 | 823,343 | -0.27(-0.52%) |
Jan 25, 2024 | 52.00 | 52.44 | 51.34 | 51.69 | 1,110,377 | +0.26(+0.51%) |
Jan 24, 2024 | 51.00 | 51.48 | 50.63 | 51.43 | 1,677,010 | +0.76(+1.50%) |
Jan 23, 2024 | 51.45 | 51.64 | 50.64 | 50.67 | 1,680,635 | -1.24(-2.39%) |
Jan 22, 2024 | 52.79 | 52.93 | 51.80 | 51.91 | 1,355,672 | -0.60(-1.14%) |
Jan 19, 2024 | 51.50 | 52.57 | 51.41 | 52.51 | 1,833,190 | +1.18(+2.30%) |
Jan 18, 2024 | 51.00 | 51.60 | 50.35 | 51.33 | 1,595,333 | +0.64(+1.26%) |
Jan 17, 2024 | 50.14 | 50.77 | 49.86 | 50.69 | 1,963,450 | +0.11(+0.22%) |
Jan 16, 2024 | 49.72 | 51.00 | 49.55 | 50.58 | 2,570,313 | +0.86(+1.73%) |
Jan 12, 2024 | 49.90 | 50.66 | 49.40 | 49.72 | 2,502,287 | +1.34(+2.77%) |
Jan 11, 2024 | 48.66 | 48.98 | 47.76 | 48.38 | 1,121,697 | -0.12(-0.25%) |
Jan 10, 2024 | 48.12 | 48.73 | 47.79 | 48.50 | 1,645,140 | +0.60(+1.25%) |
Jan 09, 2024 | 47.90 | 48.15 | 47.09 | 47.90 | 1,916,100 | +0.51(+1.08%) |
Jan 08, 2024 | 46.27 | 47.73 | 46.27 | 47.39 | 1,635,010 | +0.96(+2.07%) |
Jan 05, 2024 | 45.41 | 46.57 | 45.22 | 46.43 | 1,737,678 | +0.84(+1.84%) |
Jan 04, 2024 | 44.36 | 45.73 | 44.29 | 45.59 | 1,964,556 | +1.01(+2.27%) |
Jan 03, 2024 | 44.79 | 45.03 | 44.41 | 44.58 | 1,225,623 | -0.56(-1.24%) |
Jan 02, 2024 | 44.53 | 45.27 | 44.22 | 45.14 | 1,525,892 | +0.13(+0.29%) |
Dec 29, 2023 | 44.85 | 45.37 | 44.69 | 45.01 | 1,545,467 | -0.09(-0.20%) |
Dec 28, 2023 | 44.27 | 45.18 | 44.26 | 45.10 | 1,816,808 | +0.85(+1.92%) |
Dec 27, 2023 | 44.15 | 44.34 | 43.98 | 44.25 | 1,321,469 | +0.15(+0.34%) |
Dec 26, 2023 | 44.06 | 44.43 | 43.97 | 44.10 | 1,137,333 | -0.07(-0.16%) |
Dec 22, 2023 | 44.05 | 44.38 | 43.70 | 44.17 | 1,148,043 | +0.41(+0.94%) |
Dec 21, 2023 | 43.76 | 43.88 | 43.31 | 43.76 | 1,720,795 | +0.18(+0.41%) |
Dec 20, 2023 | 43.52 | 44.30 | 43.12 | 43.58 | 2,622,129 | -0.12(-0.27%) |
Dec 19, 2023 | 43.30 | 43.72 | 42.76 | 43.70 | 2,015,537 | +0.59(+1.37%) |
Dec 18, 2023 | 43.14 | 43.44 | 42.20 | 43.11 | 2,267,834 | -0.38(-0.87%) |
Dec 15, 2023 | 44.40 | 44.56 | 43.25 | 43.49 | 3,841,912 | -1.08(-2.42%) |
Dec 14, 2023 | 44.75 | 45.68 | 44.33 | 44.57 | 2,162,838 | +0.25(+0.56%) |
Dec 13, 2023 | 43.46 | 44.33 | 43.09 | 44.32 | 2,169,166 | +0.74(+1.70%) |
Dec 12, 2023 | 44.88 | 44.91 | 43.41 | 43.58 | 2,811,369 | -1.37(-3.05%) |
Dec 11, 2023 | 44.57 | 45.18 | 44.01 | 44.95 | 2,332,680 | +0.60(+1.35%) |
Dec 08, 2023 | 46.55 | 46.92 | 43.59 | 44.35 | 4,528,087 | -1.96(-4.23%) |
Dec 07, 2023 | 45.09 | 48.36 | 44.55 | 46.31 | 5,472,679 | +0.55(+1.20%) |
Dec 06, 2023 | 46.19 | 46.95 | 45.74 | 45.76 | 1,986,454 | +0.01(+0.02%) |
Dec 05, 2023 | 46.72 | 47.01 | 45.56 | 45.75 | 1,616,738 | -1.20(-2.56%) |
Dec 04, 2023 | 46.38 | 46.98 | 46.21 | 46.95 | 1,272,204 | +0.20(+0.43%) |