Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 55.19 | 56.04 | 54.97 | 55.88 | 6,733,450 | +0.78(+1.42%) |
Feb 28, 2024 | 55.47 | 55.69 | 55.01 | 55.10 | 4,432,523 | -0.47(-0.85%) |
Feb 27, 2024 | 55.67 | 55.86 | 55.25 | 55.57 | 3,962,760 | +0.20(+0.36%) |
Feb 26, 2024 | 55.44 | 55.78 | 55.16 | 55.37 | 3,787,923 | -0.32(-0.57%) |
Feb 23, 2024 | 55.33 | 56.11 | 55.30 | 55.69 | 4,469,817 | +0.39(+0.70%) |
Feb 22, 2024 | 55.06 | 55.49 | 54.97 | 55.30 | 5,151,686 | +0.25(+0.45%) |
Feb 21, 2024 | 54.16 | 55.14 | 54.08 | 55.06 | 4,117,549 | +1.03(+1.90%) |
Feb 20, 2024 | 54.11 | 54.76 | 53.77 | 54.03 | 4,550,454 | -0.76(-1.39%) |
Feb 16, 2024 | 54.44 | 55.26 | 54.28 | 54.79 | 5,124,646 | +0.31(+0.56%) |
Feb 15, 2024 | 53.24 | 54.69 | 53.17 | 54.48 | 4,557,095 | +1.57(+2.97%) |
Feb 14, 2024 | 52.82 | 53.22 | 52.57 | 52.91 | 3,813,674 | +0.40(+0.75%) |
Feb 13, 2024 | 53.33 | 53.59 | 51.95 | 52.52 | 5,169,675 | -1.59(-2.94%) |
Feb 12, 2024 | 53.33 | 54.59 | 53.18 | 54.11 | 5,328,525 | +0.79(+1.48%) |
Feb 09, 2024 | 53.12 | 53.45 | 52.89 | 53.32 | 3,946,685 | +0.11(+0.20%) |
Feb 08, 2024 | 53.50 | 53.53 | 52.83 | 53.21 | 3,598,833 | -0.21(-0.39%) |
Feb 07, 2024 | 53.58 | 53.71 | 53.03 | 53.42 | 3,501,895 | +0.05(+0.09%) |
Feb 06, 2024 | 52.56 | 53.48 | 52.39 | 53.37 | 5,278,198 | +0.87(+1.66%) |
Feb 05, 2024 | 51.89 | 52.87 | 51.71 | 52.50 | 5,551,082 | -0.26(-0.49%) |
Feb 02, 2024 | 52.43 | 53.09 | 51.84 | 52.76 | 5,792,308 | -0.12(-0.22%) |
Feb 01, 2024 | 53.24 | 53.34 | 52.01 | 52.87 | 5,103,443 | -0.06(-0.11%) |
Jan 31, 2024 | 53.82 | 53.88 | 52.91 | 52.93 | 5,540,797 | -0.86(-1.60%) |
Jan 30, 2024 | 52.93 | 53.86 | 52.83 | 53.79 | 4,699,370 | +0.40(+0.74%) |
Jan 29, 2024 | 53.50 | 53.55 | 52.75 | 53.40 | 3,788,311 | +0.01(+0.02%) |
Jan 26, 2024 | 54.32 | 54.61 | 53.09 | 53.39 | 5,306,875 | -0.87(-1.60%) |
Jan 25, 2024 | 54.08 | 54.44 | 53.10 | 54.26 | 7,329,685 | +1.83(+3.48%) |
Jan 24, 2024 | 53.05 | 53.46 | 52.37 | 52.43 | 5,834,749 | -0.81(-1.52%) |
Jan 23, 2024 | 53.33 | 53.78 | 53.08 | 53.24 | 4,770,856 | +0.35(+0.65%) |
Jan 22, 2024 | 52.06 | 52.95 | 51.90 | 52.89 | 5,686,195 | +0.74(+1.42%) |
Jan 19, 2024 | 52.03 | 52.34 | 51.47 | 52.15 | 4,224,003 | +0.21(+0.40%) |
Jan 18, 2024 | 51.93 | 52.07 | 51.45 | 51.95 | 4,283,316 | +0.13(+0.25%) |
Jan 17, 2024 | 51.68 | 51.97 | 51.39 | 51.82 | 3,512,684 | -0.62(-1.19%) |
Jan 16, 2024 | 52.71 | 52.73 | 51.62 | 52.44 | 6,037,332 | -0.27(-0.51%) |
Jan 12, 2024 | 53.35 | 53.49 | 52.36 | 52.71 | 3,719,845 | -0.27(-0.50%) |
Jan 11, 2024 | 52.58 | 53.00 | 52.08 | 52.97 | 4,553,722 | +0.26(+0.49%) |
Jan 10, 2024 | 52.98 | 53.26 | 52.39 | 52.72 | 4,112,751 | -0.55(-1.04%) |
Jan 09, 2024 | 53.91 | 53.91 | 53.11 | 53.27 | 4,340,397 | -1.13(-2.07%) |
Jan 08, 2024 | 54.00 | 54.45 | 53.71 | 54.39 | 4,247,485 | +0.26(+0.47%) |
Jan 05, 2024 | 53.36 | 54.35 | 53.31 | 54.14 | 3,844,323 | +0.62(+1.16%) |
Jan 04, 2024 | 53.92 | 54.31 | 53.37 | 53.52 | 4,637,258 | -0.43(-0.81%) |
Jan 03, 2024 | 54.17 | 54.39 | 53.28 | 53.95 | 4,171,431 | -0.69(-1.27%) |
Jan 02, 2024 | 54.06 | 54.99 | 53.91 | 54.64 | 3,577,590 | +0.48(+0.89%) |
Dec 29, 2023 | 54.41 | 54.57 | 54.00 | 54.16 | 2,300,103 | -0.39(-0.71%) |
Dec 28, 2023 | 54.90 | 55.01 | 54.47 | 54.54 | 2,199,920 | -0.47(-0.86%) |
Dec 27, 2023 | 55.00 | 55.16 | 54.78 | 55.02 | 2,566,829 | +0.00(+0.00%) |
Dec 26, 2023 | 54.52 | 55.20 | 54.43 | 55.02 | 2,294,726 | +0.58(+1.07%) |
Dec 22, 2023 | 54.40 | 54.97 | 54.17 | 54.43 | 2,371,496 | +0.15(+0.27%) |
Dec 21, 2023 | 54.33 | 54.51 | 53.80 | 54.29 | 2,687,816 | +0.39(+0.71%) |
Dec 20, 2023 | 54.10 | 54.66 | 53.89 | 53.90 | 4,803,481 | -0.34(-0.62%) |
Dec 19, 2023 | 53.79 | 54.34 | 53.72 | 54.24 | 3,744,449 | +0.66(+1.24%) |
Dec 18, 2023 | 54.07 | 54.15 | 53.33 | 53.58 | 3,259,669 | +0.01(+0.02%) |
Dec 15, 2023 | 52.89 | 53.70 | 52.46 | 53.57 | 10,039,601 | +0.01(+0.02%) |
Dec 14, 2023 | 52.22 | 53.77 | 52.09 | 53.56 | 7,991,807 | +1.88(+3.63%) |
Dec 13, 2023 | 49.92 | 51.75 | 49.83 | 51.68 | 4,833,483 | +1.49(+2.97%) |
Dec 12, 2023 | 50.64 | 50.72 | 49.96 | 50.19 | 4,404,438 | -0.45(-0.90%) |
Dec 11, 2023 | 50.24 | 50.88 | 50.13 | 50.64 | 3,627,480 | +0.36(+0.71%) |
Dec 08, 2023 | 50.41 | 51.14 | 50.27 | 50.29 | 3,710,272 | -0.15(-0.29%) |
Dec 07, 2023 | 50.47 | 50.63 | 49.99 | 50.43 | 2,858,410 | +0.18(+0.35%) |
Dec 06, 2023 | 50.80 | 51.09 | 50.14 | 50.26 | 3,649,060 | -0.25(-0.49%) |
Dec 05, 2023 | 51.10 | 51.21 | 50.34 | 50.50 | 4,750,312 | -0.95(-1.84%) |
Dec 04, 2023 | 51.62 | 52.11 | 51.32 | 51.45 | 6,434,749 | -0.20(-0.38%) |