Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 54.93 | 55.60 | 54.60 | 55.41 | 10,571,765 | +0.82(+1.50%) |
Feb 28, 2024 | 54.76 | 55.46 | 54.42 | 54.59 | 3,533,117 | -0.28(-0.51%) |
Feb 27, 2024 | 54.31 | 54.96 | 53.76 | 54.87 | 5,266,157 | +1.04(+1.93%) |
Feb 26, 2024 | 53.96 | 54.18 | 53.47 | 53.83 | 8,000,970 | -0.20(-0.37%) |
Feb 23, 2024 | 53.64 | 54.40 | 53.22 | 54.03 | 4,782,607 | +0.35(+0.65%) |
Feb 22, 2024 | 54.05 | 54.05 | 53.25 | 53.68 | 4,963,933 | +0.08(+0.15%) |
Feb 21, 2024 | 53.47 | 53.92 | 53.30 | 53.60 | 4,219,014 | +0.34(+0.64%) |
Feb 20, 2024 | 53.22 | 53.55 | 52.96 | 53.26 | 5,479,725 | -0.57(-1.06%) |
Feb 16, 2024 | 55.41 | 55.62 | 53.72 | 53.83 | 4,429,905 | -2.04(-3.66%) |
Feb 15, 2024 | 55.16 | 55.91 | 54.88 | 55.88 | 2,469,141 | +1.05(+1.91%) |
Feb 14, 2024 | 54.34 | 54.94 | 53.93 | 54.83 | 2,726,788 | +1.03(+1.91%) |
Feb 13, 2024 | 54.24 | 54.56 | 53.12 | 53.80 | 5,204,914 | -2.06(-3.69%) |
Feb 12, 2024 | 55.55 | 56.24 | 55.08 | 55.87 | 4,315,705 | +0.03(+0.05%) |
Feb 09, 2024 | 54.44 | 55.85 | 54.44 | 55.84 | 5,596,064 | +0.95(+1.73%) |
Feb 08, 2024 | 53.89 | 54.93 | 53.32 | 54.89 | 5,507,622 | +1.23(+2.28%) |
Feb 07, 2024 | 54.73 | 55.15 | 53.06 | 53.66 | 8,385,051 | -0.48(-0.88%) |
Feb 06, 2024 | 54.69 | 55.86 | 54.08 | 54.14 | 8,870,716 | -1.94(-3.47%) |
Feb 05, 2024 | 55.97 | 57.32 | 55.81 | 56.09 | 7,742,491 | -0.52(-0.92%) |
Feb 02, 2024 | 54.96 | 56.78 | 54.59 | 56.60 | 4,203,891 | +1.19(+2.14%) |
Feb 01, 2024 | 55.15 | 55.64 | 54.39 | 55.42 | 5,227,163 | +0.88(+1.61%) |
Jan 31, 2024 | 55.87 | 56.16 | 54.48 | 54.54 | 4,207,244 | -1.61(-2.88%) |
Jan 30, 2024 | 55.73 | 56.34 | 55.24 | 56.15 | 4,516,285 | +0.02(+0.04%) |
Jan 29, 2024 | 55.42 | 56.14 | 55.03 | 56.13 | 3,466,076 | +0.80(+1.44%) |
Jan 26, 2024 | 56.21 | 56.29 | 55.12 | 55.34 | 4,149,732 | -0.80(-1.42%) |
Jan 25, 2024 | 55.46 | 56.18 | 55.39 | 56.13 | 3,062,493 | +1.34(+2.44%) |
Jan 24, 2024 | 56.10 | 56.14 | 54.76 | 54.80 | 2,726,599 | -0.94(-1.68%) |
Jan 23, 2024 | 56.31 | 56.46 | 55.40 | 55.74 | 2,884,762 | -0.41(-0.73%) |
Jan 22, 2024 | 55.99 | 56.57 | 55.76 | 56.14 | 3,133,664 | +0.44(+0.79%) |
Jan 19, 2024 | 55.17 | 55.89 | 54.54 | 55.71 | 4,876,026 | +0.48(+0.87%) |
Jan 18, 2024 | 55.20 | 55.70 | 54.74 | 55.23 | 2,430,351 | +0.34(+0.62%) |
Jan 17, 2024 | 55.25 | 55.62 | 54.80 | 54.89 | 4,090,157 | -0.79(-1.41%) |
Jan 16, 2024 | 55.38 | 55.87 | 54.99 | 55.68 | 2,853,027 | -0.29(-0.52%) |
Jan 12, 2024 | 56.96 | 57.18 | 55.78 | 55.97 | 2,899,700 | -0.72(-1.27%) |
Jan 11, 2024 | 56.73 | 56.93 | 56.00 | 56.68 | 3,155,789 | -0.18(-0.32%) |
Jan 10, 2024 | 56.57 | 56.91 | 56.13 | 56.86 | 2,718,922 | +0.24(+0.42%) |
Jan 09, 2024 | 55.82 | 56.74 | 55.54 | 56.62 | 2,599,557 | +0.38(+0.67%) |
Jan 08, 2024 | 55.83 | 56.28 | 55.52 | 56.24 | 2,569,123 | +0.70(+1.26%) |
Jan 05, 2024 | 55.52 | 56.05 | 55.26 | 55.55 | 3,133,420 | +0.24(+0.43%) |
Jan 04, 2024 | 54.86 | 55.93 | 54.73 | 55.31 | 3,607,970 | +0.58(+1.06%) |
Jan 03, 2024 | 55.79 | 55.79 | 54.62 | 54.73 | 3,257,618 | -1.55(-2.75%) |
Jan 02, 2024 | 56.71 | 57.16 | 55.90 | 56.27 | 2,921,724 | -1.00(-1.74%) |
Dec 29, 2023 | 57.24 | 57.67 | 57.07 | 57.27 | 1,506,458 | -0.19(-0.33%) |
Dec 28, 2023 | 57.48 | 57.84 | 57.37 | 57.46 | 1,852,696 | -0.14(-0.24%) |
Dec 27, 2023 | 57.20 | 57.80 | 57.16 | 57.60 | 1,747,199 | +0.34(+0.59%) |
Dec 26, 2023 | 57.10 | 57.59 | 56.90 | 57.26 | 2,384,649 | +0.34(+0.60%) |
Dec 22, 2023 | 56.93 | 57.35 | 56.54 | 56.92 | 1,666,546 | +0.18(+0.32%) |
Dec 21, 2023 | 56.34 | 56.77 | 56.10 | 56.74 | 2,489,955 | +0.92(+1.64%) |
Dec 20, 2023 | 56.40 | 57.35 | 55.81 | 55.83 | 2,359,180 | -0.80(-1.41%) |
Dec 19, 2023 | 56.53 | 57.04 | 56.24 | 56.62 | 3,930,334 | +0.23(+0.41%) |
Dec 18, 2023 | 57.07 | 57.11 | 56.04 | 56.39 | 3,560,946 | -0.57(-0.99%) |
Dec 15, 2023 | 57.87 | 58.20 | 56.87 | 56.96 | 9,251,527 | -1.47(-2.52%) |
Dec 14, 2023 | 55.97 | 58.80 | 55.65 | 58.43 | 6,530,750 | +2.99(+5.39%) |
Dec 13, 2023 | 56.14 | 56.58 | 54.03 | 55.44 | 5,128,826 | -0.53(-0.94%) |
Dec 12, 2023 | 55.25 | 56.09 | 54.57 | 55.97 | 3,841,898 | +0.38(+0.68%) |
Dec 11, 2023 | 54.95 | 55.91 | 54.95 | 55.59 | 6,145,309 | +0.68(+1.23%) |
Dec 08, 2023 | 55.69 | 56.50 | 54.32 | 54.91 | 10,491,927 | +2.36(+4.50%) |
Dec 07, 2023 | 52.81 | 52.81 | 52.20 | 52.55 | 2,480,982 | -0.12(-0.23%) |
Dec 06, 2023 | 52.89 | 53.53 | 52.59 | 52.67 | 2,587,657 | +0.44(+0.84%) |
Dec 05, 2023 | 52.89 | 52.99 | 52.10 | 52.23 | 2,490,771 | -0.88(-1.66%) |
Dec 04, 2023 | 52.35 | 53.15 | 51.94 | 53.12 | 3,614,241 | +0.24(+0.45%) |