Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 57.01 | 57.08 | 56.60 | 56.79 | 248,912 | +0.19(+0.34%) |
Feb 28, 2024 | 56.97 | 56.97 | 56.46 | 56.60 | 572,822 | -0.71(-1.24%) |
Feb 27, 2024 | 57.41 | 57.48 | 57.25 | 57.31 | 525,104 | +0.02(+0.03%) |
Feb 26, 2024 | 57.30 | 57.38 | 57.17 | 57.29 | 258,913 | -0.21(-0.37%) |
Feb 23, 2024 | 57.60 | 57.60 | 57.30 | 57.50 | 211,184 | -0.06(-0.10%) |
Feb 22, 2024 | 57.45 | 57.60 | 57.29 | 57.56 | 306,598 | +0.68(+1.20%) |
Feb 21, 2024 | 56.93 | 57.00 | 56.69 | 56.88 | 260,550 | +0.08(+0.14%) |
Feb 20, 2024 | 56.98 | 56.98 | 56.61 | 56.80 | 234,841 | +0.09(+0.16%) |
Feb 16, 2024 | 56.62 | 56.89 | 56.58 | 56.71 | 453,120 | +0.34(+0.60%) |
Feb 15, 2024 | 56.21 | 56.41 | 56.10 | 56.37 | 210,493 | +0.31(+0.55%) |
Feb 14, 2024 | 55.84 | 56.14 | 55.83 | 56.06 | 237,909 | +0.87(+1.58%) |
Feb 13, 2024 | 55.62 | 55.78 | 55.00 | 55.19 | 342,904 | -1.15(-2.04%) |
Feb 12, 2024 | 56.12 | 56.65 | 56.12 | 56.34 | 222,323 | +0.20(+0.36%) |
Feb 09, 2024 | 55.91 | 56.28 | 55.69 | 56.14 | 325,507 | +0.13(+0.23%) |
Feb 08, 2024 | 56.06 | 56.12 | 55.88 | 56.01 | 389,288 | -0.25(-0.44%) |
Feb 07, 2024 | 56.02 | 56.35 | 56.02 | 56.26 | 301,366 | +0.03(+0.05%) |
Feb 06, 2024 | 55.80 | 56.28 | 55.69 | 56.23 | 625,724 | +1.19(+2.16%) |
Feb 05, 2024 | 54.89 | 55.18 | 54.68 | 55.04 | 404,633 | +0.03(+0.05%) |
Feb 02, 2024 | 54.97 | 55.09 | 54.71 | 55.01 | 635,859 | -0.16(-0.29%) |
Feb 01, 2024 | 54.89 | 55.20 | 54.75 | 55.17 | 427,107 | +0.63(+1.16%) |
Jan 31, 2024 | 54.65 | 55.04 | 54.33 | 54.54 | 304,518 | -0.11(-0.20%) |
Jan 30, 2024 | 54.52 | 54.67 | 54.43 | 54.65 | 357,014 | -0.35(-0.64%) |
Jan 29, 2024 | 55.08 | 55.08 | 54.65 | 55.00 | 145,033 | +0.14(+0.26%) |
Jan 26, 2024 | 54.65 | 54.93 | 54.65 | 54.86 | 646,991 | +0.07(+0.13%) |
Jan 25, 2024 | 54.94 | 54.98 | 54.56 | 54.79 | 813,739 | +0.15(+0.27%) |
Jan 24, 2024 | 54.81 | 55.04 | 54.51 | 54.64 | 420,508 | +0.72(+1.34%) |
Jan 23, 2024 | 53.67 | 53.96 | 53.62 | 53.92 | 409,916 | +0.31(+0.58%) |
Jan 22, 2024 | 53.58 | 53.78 | 53.49 | 53.61 | 820,674 | -0.47(-0.87%) |
Jan 19, 2024 | 53.67 | 54.13 | 53.45 | 54.08 | 298,036 | +0.56(+1.05%) |
Jan 18, 2024 | 53.36 | 53.57 | 53.21 | 53.52 | 506,227 | +0.50(+0.94%) |
Jan 17, 2024 | 52.83 | 53.06 | 52.72 | 53.02 | 493,049 | -0.81(-1.50%) |
Jan 16, 2024 | 54.32 | 54.32 | 53.74 | 53.83 | 335,086 | -1.27(-2.30%) |
Jan 12, 2024 | 55.28 | 55.45 | 55.03 | 55.10 | 214,981 | +0.30(+0.55%) |
Jan 11, 2024 | 54.85 | 54.95 | 54.41 | 54.80 | 207,890 | +0.21(+0.38%) |
Jan 10, 2024 | 54.66 | 54.74 | 54.49 | 54.59 | 561,529 | -0.09(-0.16%) |
Jan 09, 2024 | 54.75 | 54.79 | 54.55 | 54.68 | 272,872 | -0.72(-1.30%) |
Jan 08, 2024 | 54.91 | 55.42 | 54.84 | 55.40 | 274,668 | +0.06(+0.11%) |
Jan 05, 2024 | 55.32 | 55.65 | 55.19 | 55.34 | 345,947 | +0.15(+0.27%) |
Jan 04, 2024 | 55.32 | 55.48 | 55.15 | 55.19 | 338,282 | -0.19(-0.34%) |
Jan 03, 2024 | 55.12 | 55.52 | 55.08 | 55.38 | 324,396 | -0.24(-0.43%) |
Jan 02, 2024 | 55.79 | 55.83 | 55.42 | 55.62 | 280,016 | -0.77(-1.37%) |
Dec 29, 2023 | 56.32 | 56.55 | 56.23 | 56.39 | 175,844 | +0.07(+0.12%) |
Dec 28, 2023 | 56.41 | 56.56 | 56.29 | 56.32 | 226,417 | +0.40(+0.72%) |
Dec 27, 2023 | 55.80 | 55.93 | 55.75 | 55.92 | 334,955 | +0.31(+0.56%) |
Dec 26, 2023 | 55.49 | 55.74 | 55.47 | 55.61 | 294,687 | +0.37(+0.67%) |
Dec 22, 2023 | 55.10 | 55.36 | 55.01 | 55.24 | 409,193 | -0.20(-0.36%) |
Dec 21, 2023 | 55.27 | 55.47 | 55.06 | 55.44 | 545,489 | +1.18(+2.17%) |
Dec 20, 2023 | 55.02 | 55.02 | 54.23 | 54.26 | 598,961 | -1.06(-1.92%) |
Dec 19, 2023 | 55.01 | 55.39 | 55.01 | 55.32 | 410,028 | +0.39(+0.71%) |
Dec 18, 2023 | 54.89 | 54.98 | 54.65 | 54.93 | 338,486 | +0.06(+0.11%) |
Dec 15, 2023 | 55.20 | 55.27 | 54.87 | 54.87 | 282,881 | -0.33(-0.60%) |
Dec 14, 2023 | 54.80 | 55.30 | 54.80 | 55.20 | 490,794 | +0.80(+1.48%) |
Dec 13, 2023 | 53.57 | 54.53 | 53.32 | 54.40 | 310,364 | +0.59(+1.09%) |
Dec 12, 2023 | 53.60 | 53.81 | 53.34 | 53.81 | 282,885 | +0.07(+0.13%) |
Dec 11, 2023 | 53.42 | 53.79 | 53.42 | 53.74 | 250,955 | +0.29(+0.55%) |
Dec 08, 2023 | 53.37 | 53.64 | 53.25 | 53.45 | 264,653 | -0.27(-0.51%) |
Dec 07, 2023 | 53.62 | 53.73 | 53.45 | 53.72 | 267,744 | +0.22(+0.40%) |
Dec 06, 2023 | 53.85 | 53.91 | 53.49 | 53.51 | 324,392 | +0.02(+0.04%) |
Dec 05, 2023 | 53.35 | 53.56 | 53.23 | 53.49 | 303,329 | -0.29(-0.55%) |
Dec 04, 2023 | 53.95 | 54.00 | 53.62 | 53.78 | 316,391 | -0.65(-1.19%) |