Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 58.34 | 60.41 | 58.31 | 60.23 | 3,262,913 | +1.74(+2.97%) |
Feb 28, 2024 | 57.56 | 58.70 | 57.10 | 58.49 | 1,157,212 | +0.87(+1.51%) |
Feb 27, 2024 | 56.96 | 57.71 | 56.80 | 57.62 | 1,062,399 | +0.62(+1.09%) |
Feb 26, 2024 | 57.18 | 57.21 | 56.37 | 57.00 | 1,318,613 | -0.49(-0.85%) |
Feb 23, 2024 | 57.85 | 58.14 | 56.84 | 57.49 | 1,681,062 | -0.33(-0.57%) |
Feb 22, 2024 | 58.68 | 58.70 | 57.61 | 57.82 | 1,325,530 | -0.75(-1.28%) |
Feb 21, 2024 | 58.66 | 59.09 | 58.18 | 58.57 | 920,369 | +0.06(+0.10%) |
Feb 20, 2024 | 57.82 | 58.84 | 57.61 | 58.51 | 1,152,662 | +0.64(+1.11%) |
Feb 16, 2024 | 57.86 | 58.39 | 57.59 | 57.87 | 1,181,100 | -0.14(-0.24%) |
Feb 15, 2024 | 57.76 | 58.28 | 57.42 | 58.01 | 771,664 | +0.66(+1.15%) |
Feb 14, 2024 | 56.69 | 57.39 | 56.39 | 57.35 | 861,929 | +0.66(+1.16%) |
Feb 13, 2024 | 57.00 | 57.43 | 56.22 | 56.69 | 1,191,610 | -1.09(-1.89%) |
Feb 12, 2024 | 56.66 | 57.97 | 56.65 | 57.78 | 929,079 | +1.21(+2.14%) |
Feb 09, 2024 | 56.85 | 56.90 | 56.31 | 56.57 | 870,317 | -0.36(-0.63%) |
Feb 08, 2024 | 57.05 | 57.46 | 56.60 | 56.93 | 1,111,713 | -0.20(-0.35%) |
Feb 07, 2024 | 57.13 | 57.25 | 56.49 | 57.13 | 1,206,304 | +0.22(+0.39%) |
Feb 06, 2024 | 56.35 | 57.08 | 56.19 | 56.91 | 1,343,338 | +0.48(+0.85%) |
Feb 05, 2024 | 56.64 | 56.64 | 55.55 | 56.43 | 2,893,426 | -0.37(-0.65%) |
Feb 02, 2024 | 56.65 | 57.10 | 56.05 | 56.80 | 1,067,367 | -0.23(-0.40%) |
Feb 01, 2024 | 54.89 | 57.18 | 54.71 | 57.03 | 1,783,547 | +2.13(+3.88%) |
Jan 31, 2024 | 56.12 | 56.27 | 54.50 | 54.90 | 3,067,171 | -1.21(-2.16%) |
Jan 30, 2024 | 56.08 | 56.63 | 55.77 | 56.11 | 1,708,326 | -0.37(-0.66%) |
Jan 29, 2024 | 56.00 | 56.69 | 54.91 | 56.48 | 1,467,599 | -0.21(-0.37%) |
Jan 26, 2024 | 57.55 | 57.64 | 56.57 | 56.69 | 2,077,959 | +0.98(+1.76%) |
Jan 25, 2024 | 54.93 | 55.71 | 54.59 | 55.71 | 1,844,954 | +1.15(+2.11%) |
Jan 24, 2024 | 55.22 | 55.42 | 54.53 | 54.56 | 2,314,927 | -0.48(-0.87%) |
Jan 23, 2024 | 54.25 | 55.25 | 54.10 | 55.04 | 1,277,925 | +1.05(+1.94%) |
Jan 22, 2024 | 54.54 | 54.81 | 53.81 | 53.99 | 1,216,787 | -0.61(-1.12%) |
Jan 19, 2024 | 54.62 | 54.92 | 53.81 | 54.60 | 1,393,105 | +0.06(+0.11%) |
Jan 18, 2024 | 53.93 | 54.60 | 53.67 | 54.54 | 1,286,550 | +0.51(+0.94%) |
Jan 17, 2024 | 54.15 | 54.39 | 53.66 | 54.03 | 1,530,942 | -0.53(-0.97%) |
Jan 16, 2024 | 55.48 | 55.55 | 54.11 | 54.56 | 1,511,879 | -1.22(-2.19%) |
Jan 12, 2024 | 55.81 | 56.22 | 55.41 | 55.78 | 1,296,164 | +0.27(+0.49%) |
Jan 11, 2024 | 55.41 | 55.59 | 54.34 | 55.51 | 1,656,724 | -0.08(-0.14%) |
Jan 10, 2024 | 55.56 | 55.84 | 55.01 | 55.59 | 1,269,633 | +0.03(+0.05%) |
Jan 09, 2024 | 55.09 | 55.56 | 54.75 | 55.56 | 1,272,558 | -0.13(-0.23%) |
Jan 08, 2024 | 55.38 | 55.69 | 55.07 | 55.69 | 1,278,714 | +0.60(+1.09%) |
Jan 05, 2024 | 55.52 | 55.95 | 54.64 | 55.09 | 1,123,565 | -0.75(-1.34%) |
Jan 04, 2024 | 55.99 | 56.34 | 55.72 | 55.84 | 1,166,093 | +0.07(+0.13%) |
Jan 03, 2024 | 56.52 | 56.68 | 55.32 | 55.77 | 1,482,635 | -1.08(-1.90%) |
Jan 02, 2024 | 56.94 | 57.66 | 56.57 | 56.85 | 1,579,299 | -0.25(-0.44%) |
Dec 29, 2023 | 57.20 | 57.54 | 56.96 | 57.10 | 1,091,681 | -0.25(-0.44%) |
Dec 28, 2023 | 57.10 | 57.68 | 57.06 | 57.35 | 2,591,424 | +0.06(+0.10%) |
Dec 27, 2023 | 57.61 | 57.73 | 57.00 | 57.29 | 1,713,385 | -0.40(-0.69%) |
Dec 26, 2023 | 57.63 | 57.84 | 57.19 | 57.69 | 1,001,124 | -0.04(-0.07%) |
Dec 22, 2023 | 57.75 | 58.08 | 57.12 | 57.73 | 1,069,120 | +0.19(+0.33%) |
Dec 21, 2023 | 57.47 | 57.95 | 56.71 | 57.54 | 1,254,519 | +0.54(+0.95%) |
Dec 20, 2023 | 59.24 | 59.24 | 56.79 | 57.00 | 1,702,270 | -2.09(-3.54%) |
Dec 19, 2023 | 58.47 | 59.15 | 58.19 | 59.09 | 1,578,449 | +0.91(+1.56%) |
Dec 18, 2023 | 57.73 | 58.53 | 57.36 | 58.18 | 1,798,327 | +0.85(+1.48%) |
Dec 15, 2023 | 57.17 | 58.31 | 57.17 | 57.33 | 3,418,928 | -1.09(-1.87%) |
Dec 14, 2023 | 57.32 | 58.67 | 57.24 | 58.42 | 1,998,392 | +1.31(+2.29%) |
Dec 13, 2023 | 56.62 | 57.11 | 55.35 | 57.11 | 2,715,997 | +0.17(+0.30%) |
Dec 12, 2023 | 56.54 | 57.14 | 56.00 | 56.94 | 1,485,958 | +0.50(+0.89%) |
Dec 11, 2023 | 54.95 | 56.44 | 54.88 | 56.44 | 1,562,201 | +1.36(+2.47%) |
Dec 08, 2023 | 54.29 | 55.37 | 54.21 | 55.08 | 1,511,640 | +0.56(+1.03%) |
Dec 07, 2023 | 54.13 | 55.12 | 53.96 | 54.52 | 2,513,146 | +0.54(+1.00%) |
Dec 06, 2023 | 56.77 | 57.00 | 53.26 | 53.98 | 4,763,499 | -6.25(-10.38%) |
Dec 05, 2023 | 60.36 | 60.80 | 60.10 | 60.23 | 1,603,976 | -0.15(-0.25%) |
Dec 04, 2023 | 59.58 | 60.65 | 59.30 | 60.38 | 1,426,437 | +0.44(+0.73%) |