Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 53.71 | 53.71 | 52.61 | 53.30 | 561,006 | +0.18(+0.34%) |
Feb 28, 2024 | 52.05 | 53.55 | 52.05 | 53.12 | 497,031 | +0.81(+1.54%) |
Feb 27, 2024 | 52.23 | 52.46 | 51.89 | 52.32 | 311,815 | +0.27(+0.52%) |
Feb 26, 2024 | 52.19 | 52.63 | 52.02 | 52.05 | 351,257 | -0.57(-1.08%) |
Feb 23, 2024 | 52.05 | 53.17 | 52.04 | 52.61 | 351,393 | +0.57(+1.09%) |
Feb 22, 2024 | 52.41 | 52.55 | 51.73 | 52.05 | 532,229 | -0.38(-0.72%) |
Feb 21, 2024 | 51.86 | 52.57 | 51.67 | 52.42 | 453,382 | +0.75(+1.44%) |
Feb 20, 2024 | 51.57 | 52.03 | 51.43 | 51.68 | 571,969 | -0.42(-0.80%) |
Feb 16, 2024 | 53.01 | 53.14 | 52.07 | 52.10 | 752,066 | -1.10(-2.08%) |
Feb 15, 2024 | 52.34 | 53.24 | 52.08 | 53.20 | 733,731 | +1.26(+2.43%) |
Feb 14, 2024 | 51.99 | 52.06 | 51.17 | 51.94 | 762,076 | +0.47(+0.91%) |
Feb 13, 2024 | 51.85 | 52.61 | 51.06 | 51.47 | 881,044 | -1.32(-2.51%) |
Feb 12, 2024 | 51.91 | 53.15 | 51.90 | 52.79 | 977,159 | +1.30(+2.53%) |
Feb 09, 2024 | 54.35 | 54.35 | 50.40 | 51.49 | 1,095,282 | -1.15(-2.19%) |
Feb 08, 2024 | 52.70 | 52.92 | 51.79 | 52.64 | 736,335 | -0.23(-0.43%) |
Feb 07, 2024 | 53.66 | 53.66 | 52.75 | 52.87 | 519,136 | -0.73(-1.36%) |
Feb 06, 2024 | 53.27 | 54.06 | 53.27 | 53.60 | 570,386 | +0.32(+0.60%) |
Feb 05, 2024 | 54.00 | 54.00 | 52.80 | 53.28 | 352,434 | -1.15(-2.12%) |
Feb 02, 2024 | 54.44 | 55.03 | 54.40 | 54.43 | 466,797 | -0.42(-0.76%) |
Feb 01, 2024 | 54.88 | 55.02 | 53.88 | 54.85 | 488,173 | -0.03(-0.05%) |
Jan 31, 2024 | 55.93 | 56.17 | 54.81 | 54.88 | 510,679 | -1.04(-1.87%) |
Jan 30, 2024 | 55.24 | 56.02 | 55.24 | 55.93 | 313,360 | +0.56(+1.01%) |
Jan 29, 2024 | 55.14 | 55.47 | 54.95 | 55.37 | 380,447 | +0.05(+0.09%) |
Jan 26, 2024 | 55.28 | 55.50 | 54.95 | 55.32 | 335,024 | +0.32(+0.58%) |
Jan 25, 2024 | 55.35 | 55.48 | 54.39 | 55.00 | 389,239 | +0.24(+0.44%) |
Jan 24, 2024 | 54.78 | 55.26 | 54.56 | 54.76 | 317,888 | +0.44(+0.81%) |
Jan 23, 2024 | 55.04 | 55.28 | 54.27 | 54.33 | 551,878 | -0.58(-1.05%) |
Jan 22, 2024 | 55.44 | 55.71 | 54.73 | 54.90 | 582,475 | -0.03(-0.05%) |
Jan 19, 2024 | 53.49 | 54.94 | 53.26 | 54.93 | 771,184 | +1.72(+3.23%) |
Jan 18, 2024 | 52.69 | 53.22 | 52.35 | 53.21 | 377,941 | +0.69(+1.31%) |
Jan 17, 2024 | 52.01 | 52.69 | 52.00 | 52.52 | 402,907 | +0.00(+0.00%) |
Jan 16, 2024 | 53.01 | 53.38 | 52.34 | 52.52 | 404,867 | -0.77(-1.44%) |
Jan 12, 2024 | 53.23 | 53.49 | 52.79 | 53.29 | 426,181 | +0.71(+1.34%) |
Jan 11, 2024 | 52.68 | 52.92 | 51.80 | 52.58 | 502,549 | -0.27(-0.51%) |
Jan 10, 2024 | 52.21 | 52.90 | 52.21 | 52.85 | 386,555 | +0.62(+1.18%) |
Jan 09, 2024 | 52.44 | 52.48 | 51.67 | 52.24 | 496,847 | -0.88(-1.65%) |
Jan 08, 2024 | 52.80 | 53.18 | 52.57 | 53.11 | 420,153 | +0.53(+1.00%) |
Jan 05, 2024 | 52.76 | 53.64 | 52.50 | 52.58 | 508,202 | -0.30(-0.56%) |
Jan 04, 2024 | 52.64 | 53.00 | 52.44 | 52.88 | 575,528 | +0.49(+0.93%) |
Jan 03, 2024 | 52.13 | 52.85 | 51.73 | 52.40 | 606,722 | -0.24(-0.45%) |
Jan 02, 2024 | 52.27 | 52.69 | 51.97 | 52.63 | 357,991 | +0.16(+0.30%) |
Dec 29, 2023 | 53.15 | 53.15 | 52.47 | 52.47 | 369,473 | -0.59(-1.11%) |
Dec 28, 2023 | 52.87 | 53.39 | 52.68 | 53.06 | 245,234 | +0.09(+0.17%) |
Dec 27, 2023 | 52.95 | 53.23 | 52.87 | 52.97 | 259,222 | -0.04(-0.08%) |
Dec 26, 2023 | 53.09 | 53.36 | 52.83 | 53.01 | 249,779 | +0.08(+0.15%) |
Dec 22, 2023 | 52.76 | 53.12 | 52.72 | 52.93 | 358,212 | +0.42(+0.80%) |
Dec 21, 2023 | 51.97 | 52.60 | 51.67 | 52.51 | 499,283 | +0.79(+1.52%) |
Dec 20, 2023 | 51.85 | 52.72 | 51.63 | 51.73 | 654,832 | -0.11(-0.21%) |
Dec 19, 2023 | 51.05 | 52.18 | 50.84 | 51.84 | 550,852 | +0.94(+1.84%) |
Dec 18, 2023 | 50.83 | 51.35 | 50.57 | 50.90 | 459,141 | +0.26(+0.51%) |
Dec 15, 2023 | 52.21 | 52.21 | 50.57 | 50.64 | 1,817,876 | -1.49(-2.86%) |
Dec 14, 2023 | 52.22 | 52.50 | 51.60 | 52.14 | 606,113 | +0.69(+1.33%) |
Dec 13, 2023 | 50.22 | 51.49 | 50.12 | 51.45 | 654,916 | +1.51(+3.03%) |
Dec 12, 2023 | 49.62 | 50.36 | 49.42 | 49.94 | 340,369 | +0.22(+0.44%) |
Dec 11, 2023 | 49.16 | 49.93 | 49.16 | 49.72 | 356,106 | +0.51(+1.03%) |
Dec 08, 2023 | 48.61 | 49.47 | 48.48 | 49.21 | 400,191 | +0.60(+1.23%) |
Dec 07, 2023 | 48.15 | 48.63 | 47.84 | 48.61 | 442,822 | +0.69(+1.43%) |
Dec 06, 2023 | 48.49 | 49.02 | 47.83 | 47.93 | 437,042 | -0.34(-0.70%) |
Dec 05, 2023 | 49.05 | 49.13 | 48.24 | 48.27 | 363,457 | -0.87(-1.76%) |
Dec 04, 2023 | 48.74 | 49.38 | 48.74 | 49.13 | 410,511 | +0.33(+0.67%) |