Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 53.89 | 53.94 | 53.43 | 53.68 | 300,677 | +0.02(+0.04%) |
Feb 28, 2024 | 53.68 | 53.76 | 53.60 | 53.66 | 168,914 | -0.28(-0.52%) |
Feb 27, 2024 | 53.79 | 53.98 | 53.79 | 53.94 | 351,529 | +0.11(+0.20%) |
Feb 26, 2024 | 53.91 | 53.92 | 53.72 | 53.83 | 189,130 | -0.06(-0.11%) |
Feb 23, 2024 | 53.91 | 53.96 | 53.80 | 53.89 | 378,463 | +0.06(+0.11%) |
Feb 22, 2024 | 53.64 | 53.84 | 53.55 | 53.83 | 255,734 | +0.51(+0.96%) |
Feb 21, 2024 | 53.05 | 53.32 | 53.04 | 53.32 | 266,708 | +0.08(+0.15%) |
Feb 20, 2024 | 53.28 | 53.33 | 53.08 | 53.24 | 275,136 | +0.29(+0.55%) |
Feb 16, 2024 | 52.89 | 53.14 | 52.74 | 52.95 | 308,841 | +0.11(+0.21%) |
Feb 15, 2024 | 52.52 | 52.84 | 52.52 | 52.84 | 164,172 | +0.58(+1.11%) |
Feb 14, 2024 | 51.96 | 52.26 | 51.94 | 52.26 | 305,545 | +0.70(+1.36%) |
Feb 13, 2024 | 51.77 | 51.84 | 51.40 | 51.56 | 428,543 | -0.93(-1.77%) |
Feb 12, 2024 | 52.40 | 52.65 | 52.40 | 52.49 | 191,335 | -0.02(-0.04%) |
Feb 09, 2024 | 52.32 | 52.55 | 52.19 | 52.51 | 151,426 | +0.15(+0.29%) |
Feb 08, 2024 | 52.38 | 52.41 | 52.25 | 52.36 | 280,421 | -0.01(-0.02%) |
Feb 07, 2024 | 52.39 | 52.46 | 52.24 | 52.37 | 207,821 | -0.14(-0.27%) |
Feb 06, 2024 | 52.15 | 52.53 | 52.13 | 52.51 | 719,278 | +0.39(+0.75%) |
Feb 05, 2024 | 52.05 | 52.23 | 51.83 | 52.12 | 516,473 | -0.26(-0.50%) |
Feb 02, 2024 | 52.49 | 52.51 | 52.18 | 52.38 | 454,124 | -0.51(-0.96%) |
Feb 01, 2024 | 52.51 | 52.90 | 52.36 | 52.89 | 506,625 | +0.52(+0.99%) |
Jan 31, 2024 | 52.96 | 53.06 | 52.30 | 52.37 | 389,629 | -0.41(-0.78%) |
Jan 30, 2024 | 52.76 | 52.82 | 52.56 | 52.78 | 130,553 | +0.05(+0.09%) |
Jan 29, 2024 | 52.37 | 52.79 | 52.33 | 52.73 | 403,017 | +0.15(+0.29%) |
Jan 26, 2024 | 52.57 | 52.67 | 52.52 | 52.58 | 257,192 | +0.52(+1.00%) |
Jan 25, 2024 | 51.94 | 52.09 | 51.74 | 52.06 | 546,503 | +0.25(+0.48%) |
Jan 24, 2024 | 52.12 | 52.19 | 51.80 | 51.81 | 294,638 | +0.50(+0.97%) |
Jan 23, 2024 | 51.21 | 51.33 | 51.06 | 51.31 | 296,655 | -0.14(-0.27%) |
Jan 22, 2024 | 51.45 | 51.59 | 51.38 | 51.45 | 187,575 | +0.03(+0.06%) |
Jan 19, 2024 | 51.11 | 51.42 | 50.94 | 51.42 | 243,404 | +0.09(+0.18%) |
Jan 18, 2024 | 51.08 | 51.34 | 50.97 | 51.33 | 216,304 | +0.47(+0.92%) |
Jan 17, 2024 | 50.71 | 50.88 | 50.45 | 50.86 | 269,238 | -0.39(-0.76%) |
Jan 16, 2024 | 51.41 | 51.52 | 51.16 | 51.25 | 531,272 | -0.95(-1.82%) |
Jan 12, 2024 | 52.35 | 52.45 | 52.11 | 52.20 | 321,224 | +0.11(+0.21%) |
Jan 11, 2024 | 52.25 | 52.33 | 51.63 | 52.09 | 295,985 | -0.16(-0.31%) |
Jan 10, 2024 | 52.10 | 52.33 | 52.04 | 52.25 | 391,992 | +0.19(+0.36%) |
Jan 09, 2024 | 52.09 | 52.21 | 51.99 | 52.06 | 405,327 | -0.55(-1.05%) |
Jan 08, 2024 | 52.18 | 52.61 | 52.18 | 52.61 | 285,680 | +0.56(+1.08%) |
Jan 05, 2024 | 51.94 | 52.45 | 51.89 | 52.05 | 286,268 | -0.06(-0.12%) |
Jan 04, 2024 | 51.92 | 52.36 | 51.92 | 52.11 | 220,454 | +0.27(+0.52%) |
Jan 03, 2024 | 51.62 | 51.95 | 51.55 | 51.84 | 363,751 | -0.42(-0.80%) |
Jan 02, 2024 | 52.27 | 52.45 | 52.16 | 52.26 | 433,806 | -0.60(-1.14%) |
Dec 29, 2023 | 52.83 | 53.03 | 52.71 | 52.86 | 200,568 | +0.07(+0.13%) |
Dec 28, 2023 | 52.99 | 53.09 | 52.76 | 52.79 | 424,916 | -0.31(-0.58%) |
Dec 27, 2023 | 52.83 | 53.15 | 52.83 | 53.10 | 241,956 | +0.26(+0.49%) |
Dec 26, 2023 | 52.64 | 52.93 | 52.64 | 52.84 | 164,631 | +0.29(+0.55%) |
Dec 22, 2023 | 52.56 | 52.70 | 52.37 | 52.55 | 239,695 | +0.07(+0.13%) |
Dec 21, 2023 | 52.31 | 52.49 | 52.11 | 52.48 | 248,569 | +0.75(+1.45%) |
Dec 20, 2023 | 52.19 | 52.39 | 51.70 | 51.73 | 274,654 | -0.63(-1.21%) |
Dec 19, 2023 | 52.09 | 52.37 | 52.09 | 52.36 | 231,722 | +0.51(+0.98%) |
Dec 18, 2023 | 51.92 | 51.93 | 51.71 | 51.85 | 334,260 | +0.17(+0.33%) |
Dec 15, 2023 | 51.90 | 52.03 | 51.68 | 51.69 | 369,975 | -0.56(-1.06%) |
Dec 14, 2023 | 52.14 | 52.45 | 51.99 | 52.24 | 824,822 | +0.46(+0.88%) |
Dec 13, 2023 | 51.18 | 51.80 | 50.88 | 51.78 | 229,413 | +0.70(+1.36%) |
Dec 12, 2023 | 50.96 | 51.09 | 50.81 | 51.09 | 218,011 | +0.12(+0.23%) |
Dec 11, 2023 | 50.79 | 51.01 | 50.77 | 50.97 | 232,069 | +0.08(+0.16%) |
Dec 08, 2023 | 50.62 | 50.97 | 50.61 | 50.89 | 236,551 | +0.27(+0.53%) |
Dec 07, 2023 | 50.49 | 50.70 | 50.32 | 50.62 | 375,976 | +0.22(+0.43%) |
Dec 06, 2023 | 50.79 | 50.86 | 50.40 | 50.40 | 418,710 | -0.05(-0.10%) |
Dec 05, 2023 | 50.43 | 50.64 | 50.34 | 50.45 | 284,101 | -0.08(-0.16%) |
Dec 04, 2023 | 50.33 | 50.58 | 50.31 | 50.53 | 138,673 | -0.24(-0.47%) |