Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 58.45 | 58.68 | 58.21 | 58.68 | 13,533 | +0.46(+0.79%) |
Feb 28, 2024 | 58.18 | 58.40 | 58.18 | 58.22 | 12,225 | -0.13(-0.22%) |
Feb 27, 2024 | 58.25 | 58.35 | 58.25 | 58.35 | 5,077 | +0.14(+0.24%) |
Feb 26, 2024 | 58.47 | 58.61 | 58.21 | 58.21 | 28,180 | -0.34(-0.58%) |
Feb 23, 2024 | 58.52 | 58.69 | 58.47 | 58.55 | 8,275 | +0.12(+0.21%) |
Feb 22, 2024 | 57.94 | 58.46 | 57.94 | 58.42 | 2,094 | +1.22(+2.14%) |
Feb 21, 2024 | 57.01 | 57.20 | 57.01 | 57.20 | 4,198 | -0.05(-0.08%) |
Feb 20, 2024 | 57.17 | 57.35 | 57.16 | 57.25 | 14,125 | -0.39(-0.68%) |
Feb 16, 2024 | 57.69 | 57.92 | 57.54 | 57.64 | 5,297 | -0.10(-0.17%) |
Feb 15, 2024 | 57.62 | 57.86 | 57.49 | 57.74 | 3,586 | +0.36(+0.63%) |
Feb 14, 2024 | 57.30 | 57.48 | 57.07 | 57.38 | 5,441 | +0.54(+0.94%) |
Feb 13, 2024 | 56.78 | 57.00 | 56.52 | 56.84 | 6,242 | -0.90(-1.55%) |
Feb 12, 2024 | 57.69 | 57.98 | 57.66 | 57.74 | 12,662 | +0.17(+0.30%) |
Feb 09, 2024 | 57.34 | 57.60 | 57.34 | 57.57 | 17,725 | +0.28(+0.49%) |
Feb 08, 2024 | 57.19 | 57.29 | 57.19 | 57.29 | 6,007 | +0.13(+0.22%) |
Feb 07, 2024 | 57.01 | 57.22 | 56.82 | 57.16 | 15,176 | +0.38(+0.66%) |
Feb 06, 2024 | 56.63 | 56.78 | 56.58 | 56.78 | 18,988 | +0.18(+0.33%) |
Feb 05, 2024 | 56.77 | 56.77 | 56.38 | 56.60 | 3,074 | -0.22(-0.38%) |
Feb 02, 2024 | 56.31 | 56.94 | 56.31 | 56.82 | 6,403 | +0.65(+1.15%) |
Feb 01, 2024 | 55.64 | 56.17 | 55.64 | 56.17 | 5,906 | +0.57(+1.02%) |
Jan 31, 2024 | 56.07 | 56.12 | 55.53 | 55.60 | 4,208 | -0.87(-1.55%) |
Jan 30, 2024 | 56.48 | 56.53 | 56.39 | 56.47 | 3,226 | -0.01(-0.02%) |
Jan 29, 2024 | 56.14 | 56.49 | 56.09 | 56.49 | 181,744 | +0.35(+0.63%) |
Jan 26, 2024 | 56.11 | 56.25 | 56.06 | 56.13 | 3,675 | +0.08(+0.15%) |
Jan 25, 2024 | 56.05 | 56.12 | 55.87 | 56.05 | 8,442 | +0.14(+0.25%) |
Jan 24, 2024 | 56.31 | 56.31 | 55.78 | 55.91 | 6,855 | +0.10(+0.18%) |
Jan 23, 2024 | 55.74 | 55.84 | 55.61 | 55.81 | 6,826 | +0.12(+0.21%) |
Jan 22, 2024 | 55.63 | 55.86 | 55.63 | 55.69 | 6,605 | +0.16(+0.29%) |
Jan 19, 2024 | 54.96 | 55.53 | 54.96 | 55.53 | 7,990 | +0.59(+1.07%) |
Jan 18, 2024 | 54.76 | 54.94 | 54.52 | 54.94 | 11,501 | +0.46(+0.85%) |
Jan 17, 2024 | 54.44 | 54.60 | 54.35 | 54.48 | 4,789 | -0.26(-0.47%) |
Jan 16, 2024 | 54.66 | 54.90 | 54.66 | 54.74 | 13,998 | -0.27(-0.50%) |
Jan 12, 2024 | 55.42 | 55.42 | 54.95 | 55.01 | 6,366 | -0.16(-0.30%) |
Jan 11, 2024 | 54.84 | 55.18 | 54.67 | 55.18 | 6,632 | +0.07(+0.12%) |
Jan 10, 2024 | 54.78 | 55.27 | 54.78 | 55.11 | 6,982 | +0.31(+0.56%) |
Jan 09, 2024 | 54.47 | 54.85 | 54.47 | 54.80 | 10,792 | -0.05(-0.08%) |
Jan 08, 2024 | 54.27 | 54.85 | 54.17 | 54.85 | 20,069 | +0.78(+1.45%) |
Jan 05, 2024 | 54.02 | 54.31 | 53.86 | 54.06 | 11,059 | +0.16(+0.31%) |
Jan 04, 2024 | 54.03 | 54.16 | 53.90 | 53.90 | 10,059 | -0.10(-0.18%) |
Jan 03, 2024 | 54.11 | 54.27 | 54.00 | 54.00 | 5,748 | -0.62(-1.14%) |
Jan 02, 2024 | 54.30 | 54.63 | 54.27 | 54.62 | 24,410 | -0.15(-0.27%) |
Dec 29, 2023 | 54.95 | 54.95 | 54.62 | 54.77 | 7,080 | -0.13(-0.24%) |
Dec 28, 2023 | 54.94 | 55.00 | 54.88 | 54.90 | 3,393 | +0.16(+0.30%) |
Dec 27, 2023 | 54.74 | 54.83 | 54.65 | 54.74 | 18,354 | +0.00(+0.00%) |
Dec 26, 2023 | 54.70 | 54.92 | 54.69 | 54.74 | 8,632 | +0.16(+0.29%) |
Dec 22, 2023 | 54.48 | 54.79 | 54.46 | 54.58 | 9,060 | +0.13(+0.24%) |
Dec 21, 2023 | 54.27 | 54.54 | 54.09 | 54.45 | 8,004 | +0.36(+0.67%) |
Dec 20, 2023 | 54.55 | 54.85 | 54.09 | 54.09 | 10,135 | -0.86(-1.57%) |
Dec 19, 2023 | 54.91 | 54.96 | 54.85 | 54.95 | 5,139 | +0.31(+0.57%) |
Dec 18, 2023 | 54.73 | 54.76 | 54.57 | 54.64 | 10,434 | +0.24(+0.44%) |
Dec 15, 2023 | 54.42 | 54.67 | 54.39 | 54.40 | 14,100 | -0.19(-0.35%) |
Dec 14, 2023 | 54.65 | 54.76 | 54.34 | 54.59 | 8,325 | +0.47(+0.87%) |
Dec 13, 2023 | 53.35 | 54.19 | 53.35 | 54.12 | 10,024 | +0.72(+1.35%) |
Dec 12, 2023 | 52.97 | 53.52 | 52.97 | 53.40 | 8,204 | +0.27(+0.51%) |
Dec 11, 2023 | 52.92 | 53.13 | 52.91 | 53.13 | 5,541 | +0.32(+0.60%) |
Dec 08, 2023 | 52.64 | 52.91 | 52.60 | 52.81 | 48,935 | +0.25(+0.48%) |
Dec 07, 2023 | 52.25 | 52.62 | 52.25 | 52.56 | 8,028 | +0.47(+0.90%) |
Dec 06, 2023 | 52.58 | 52.58 | 52.09 | 52.09 | 15,842 | -0.10(-0.19%) |
Dec 05, 2023 | 52.23 | 52.25 | 52.13 | 52.19 | 4,644 | -0.00(-0.00%) |
Dec 04, 2023 | 52.27 | 52.31 | 52.04 | 52.19 | 8,778 | -0.26(-0.50%) |