Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 59.11 | 59.25 | 58.74 | 59.13 | 711,150 | +0.27(+0.46%) |
Feb 28, 2024 | 58.77 | 58.93 | 58.70 | 58.86 | 731,077 | -0.10(-0.17%) |
Feb 27, 2024 | 58.89 | 58.96 | 58.70 | 58.96 | 681,891 | +0.19(+0.32%) |
Feb 26, 2024 | 58.96 | 59.04 | 58.76 | 58.77 | 678,262 | -0.18(-0.30%) |
Feb 23, 2024 | 59.09 | 59.16 | 58.83 | 58.95 | 740,538 | +0.06(+0.10%) |
Feb 22, 2024 | 58.46 | 58.99 | 58.39 | 58.89 | 884,096 | +1.14(+1.97%) |
Feb 21, 2024 | 57.56 | 57.76 | 57.33 | 57.75 | 770,659 | +0.03(+0.05%) |
Feb 20, 2024 | 57.88 | 57.92 | 57.47 | 57.72 | 1,009,338 | -0.40(-0.69%) |
Feb 16, 2024 | 58.40 | 58.52 | 58.06 | 58.12 | 768,234 | -0.32(-0.55%) |
Feb 15, 2024 | 58.11 | 58.45 | 58.01 | 58.44 | 741,092 | +0.45(+0.77%) |
Feb 14, 2024 | 57.70 | 58.01 | 57.45 | 57.99 | 789,947 | +0.61(+1.06%) |
Feb 13, 2024 | 57.42 | 57.60 | 56.96 | 57.38 | 902,916 | -0.87(-1.49%) |
Feb 12, 2024 | 58.24 | 58.55 | 58.18 | 58.25 | 730,128 | +0.01(+0.02%) |
Feb 09, 2024 | 57.97 | 58.27 | 57.88 | 58.24 | 701,370 | +0.37(+0.64%) |
Feb 08, 2024 | 57.71 | 57.87 | 57.67 | 57.87 | 522,062 | +0.15(+0.26%) |
Feb 07, 2024 | 57.54 | 57.79 | 57.39 | 57.72 | 682,431 | +0.45(+0.78%) |
Feb 06, 2024 | 57.18 | 57.29 | 57.04 | 57.27 | 687,345 | +0.19(+0.33%) |
Feb 05, 2024 | 57.23 | 57.25 | 56.77 | 57.08 | 726,925 | -0.27(-0.47%) |
Feb 02, 2024 | 56.84 | 57.53 | 56.75 | 57.35 | 1,077,163 | +0.54(+0.95%) |
Feb 01, 2024 | 56.32 | 56.81 | 56.14 | 56.81 | 734,212 | +0.71(+1.26%) |
Jan 31, 2024 | 56.76 | 56.88 | 56.09 | 56.11 | 1,168,974 | -0.97(-1.69%) |
Jan 30, 2024 | 57.06 | 57.13 | 56.96 | 57.07 | 709,495 | -0.04(-0.07%) |
Jan 29, 2024 | 56.68 | 57.14 | 56.62 | 57.11 | 853,643 | +0.47(+0.83%) |
Jan 26, 2024 | 56.63 | 56.82 | 56.53 | 56.64 | 670,761 | -0.03(-0.05%) |
Jan 25, 2024 | 56.63 | 56.72 | 56.37 | 56.67 | 774,251 | +0.29(+0.51%) |
Jan 24, 2024 | 56.74 | 56.79 | 56.33 | 56.38 | 965,149 | +0.01(+0.02%) |
Jan 23, 2024 | 56.37 | 56.39 | 56.14 | 56.37 | 702,570 | +0.11(+0.19%) |
Jan 22, 2024 | 56.23 | 56.44 | 56.14 | 56.27 | 1,112,757 | +0.24(+0.43%) |
Jan 19, 2024 | 55.55 | 56.06 | 55.38 | 56.03 | 1,238,373 | +0.69(+1.24%) |
Jan 18, 2024 | 55.11 | 55.39 | 54.86 | 55.34 | 606,306 | +0.47(+0.85%) |
Jan 17, 2024 | 54.82 | 54.91 | 54.57 | 54.87 | 2,640,483 | -0.34(-0.61%) |
Jan 16, 2024 | 55.26 | 55.39 | 54.98 | 55.21 | 1,041,818 | -0.24(-0.43%) |
Jan 12, 2024 | 55.59 | 55.73 | 55.28 | 55.45 | 786,599 | +0.02(+0.04%) |
Jan 11, 2024 | 55.58 | 55.61 | 54.93 | 55.43 | 782,447 | -0.06(-0.11%) |
Jan 10, 2024 | 55.22 | 55.57 | 55.14 | 55.49 | 872,145 | +0.29(+0.52%) |
Jan 09, 2024 | 55.00 | 55.32 | 54.89 | 55.20 | 568,503 | -0.12(-0.22%) |
Jan 08, 2024 | 54.56 | 55.32 | 54.53 | 55.32 | 817,765 | +0.82(+1.50%) |
Jan 05, 2024 | 54.41 | 54.79 | 54.34 | 54.50 | 1,021,813 | +0.06(+0.11%) |
Jan 04, 2024 | 54.50 | 54.82 | 54.40 | 54.44 | 751,637 | -0.13(-0.24%) |
Jan 03, 2024 | 54.87 | 54.87 | 54.51 | 54.57 | 1,035,048 | -0.57(-1.03%) |
Jan 02, 2024 | 55.13 | 55.31 | 54.90 | 55.14 | 1,339,795 | -0.36(-0.65%) |
Dec 29, 2023 | 55.71 | 55.76 | 55.30 | 55.50 | 1,226,165 | -0.24(-0.43%) |
Dec 28, 2023 | 55.75 | 55.83 | 55.68 | 55.74 | 888,574 | +0.06(+0.11%) |
Dec 27, 2023 | 55.61 | 55.75 | 55.53 | 55.68 | 1,269,158 | +0.07(+0.13%) |
Dec 26, 2023 | 55.36 | 55.72 | 55.36 | 55.61 | 1,551,543 | +0.29(+0.52%) |
Dec 22, 2023 | 55.31 | 55.53 | 55.10 | 55.32 | 1,112,688 | +0.12(+0.22%) |
Dec 21, 2023 | 55.02 | 55.22 | 54.73 | 55.20 | 771,104 | +0.59(+1.08%) |
Dec 20, 2023 | 55.33 | 55.57 | 54.58 | 54.61 | 900,133 | -0.81(-1.46%) |
Dec 19, 2023 | 55.13 | 55.44 | 55.12 | 55.42 | 723,205 | +0.40(+0.72%) |
Dec 18, 2023 | 54.91 | 55.13 | 54.91 | 55.02 | 1,542,196 | +0.22(+0.40%) |
Dec 15, 2023 | 54.82 | 54.94 | 54.63 | 54.80 | 973,289 | -0.06(-0.11%) |
Dec 14, 2023 | 54.79 | 55.08 | 54.55 | 54.86 | 1,440,872 | +0.30(+0.55%) |
Dec 13, 2023 | 53.74 | 54.58 | 53.67 | 54.56 | 989,412 | +0.84(+1.56%) |
Dec 12, 2023 | 53.45 | 53.73 | 53.30 | 53.72 | 1,417,227 | +0.22(+0.41%) |
Dec 11, 2023 | 53.24 | 53.51 | 53.19 | 53.50 | 783,009 | +0.22(+0.41%) |
Dec 08, 2023 | 52.96 | 53.34 | 52.92 | 53.28 | 783,796 | +0.25(+0.47%) |
Dec 07, 2023 | 52.84 | 53.08 | 52.79 | 53.03 | 627,024 | +0.41(+0.78%) |
Dec 06, 2023 | 53.08 | 53.11 | 52.59 | 52.63 | 685,455 | -0.20(-0.39%) |
Dec 05, 2023 | 52.70 | 52.95 | 52.66 | 52.83 | 622,579 | -0.08(-0.15%) |
Dec 04, 2023 | 52.74 | 52.95 | 52.63 | 52.91 | 706,823 | -0.22(-0.41%) |