Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 53.39 | 54.19 | 53.35 | 53.95 | 8,487,868 | +1.03(+1.95%) |
Feb 28, 2024 | 52.18 | 53.04 | 51.88 | 52.92 | 6,958,755 | +0.96(+1.86%) |
Feb 27, 2024 | 52.47 | 52.85 | 51.79 | 51.96 | 4,837,423 | -1.10(-2.08%) |
Feb 26, 2024 | 53.79 | 53.83 | 52.39 | 53.06 | 5,780,681 | -0.54(-1.00%) |
Feb 23, 2024 | 51.73 | 53.78 | 51.71 | 53.60 | 7,393,455 | +2.10(+4.07%) |
Feb 22, 2024 | 51.09 | 51.76 | 50.93 | 51.50 | 6,423,763 | +0.60(+1.17%) |
Feb 21, 2024 | 51.97 | 52.05 | 50.57 | 50.90 | 8,293,157 | -1.03(-1.99%) |
Feb 20, 2024 | 51.93 | 52.56 | 51.77 | 51.94 | 4,117,028 | +0.07(+0.13%) |
Feb 16, 2024 | 51.35 | 51.99 | 51.19 | 51.87 | 6,330,418 | -0.93(-1.77%) |
Feb 15, 2024 | 53.27 | 53.53 | 52.30 | 52.80 | 8,027,834 | +0.71(+1.35%) |
Feb 14, 2024 | 51.21 | 52.44 | 51.10 | 52.10 | 10,126,829 | +0.77(+1.49%) |
Feb 13, 2024 | 52.19 | 52.50 | 51.29 | 51.33 | 10,219,117 | -2.76(-5.11%) |
Feb 12, 2024 | 54.04 | 54.41 | 53.31 | 54.09 | 5,888,127 | +0.15(+0.28%) |
Feb 09, 2024 | 53.76 | 54.20 | 53.62 | 53.94 | 5,929,996 | -0.35(-0.64%) |
Feb 08, 2024 | 54.29 | 54.74 | 53.63 | 54.29 | 7,764,872 | -1.07(-1.94%) |
Feb 07, 2024 | 55.27 | 56.46 | 55.19 | 55.37 | 8,899,301 | -0.67(-1.19%) |
Feb 06, 2024 | 54.73 | 56.32 | 54.69 | 56.03 | 7,493,807 | +1.44(+2.64%) |
Feb 05, 2024 | 55.48 | 55.86 | 54.37 | 54.59 | 11,138,195 | -3.53(-6.07%) |
Feb 02, 2024 | 58.53 | 59.14 | 57.38 | 58.12 | 14,462,164 | -4.01(-6.45%) |
Feb 01, 2024 | 60.78 | 63.05 | 60.52 | 62.12 | 14,049,715 | +3.23(+5.48%) |
Jan 31, 2024 | 58.12 | 59.32 | 57.74 | 58.89 | 20,562,270 | +1.70(+2.97%) |
Jan 30, 2024 | 56.80 | 57.22 | 55.48 | 57.19 | 10,570,290 | +1.44(+2.58%) |
Jan 29, 2024 | 54.76 | 56.23 | 54.43 | 55.75 | 6,732,681 | +1.89(+3.51%) |
Jan 26, 2024 | 54.16 | 54.36 | 53.35 | 53.87 | 5,047,095 | -0.32(-0.59%) |
Jan 25, 2024 | 54.27 | 54.65 | 53.53 | 54.18 | 8,725,717 | +0.91(+1.72%) |
Jan 24, 2024 | 55.22 | 55.28 | 52.78 | 53.27 | 14,353,327 | -0.93(-1.72%) |
Jan 23, 2024 | 54.21 | 54.33 | 53.36 | 54.20 | 8,494,671 | -1.31(-2.36%) |
Jan 22, 2024 | 55.80 | 56.29 | 55.07 | 55.52 | 9,428,977 | +0.96(+1.77%) |
Jan 19, 2024 | 53.91 | 54.70 | 53.14 | 54.55 | 8,737,116 | +0.44(+0.81%) |
Jan 18, 2024 | 55.28 | 55.50 | 53.57 | 54.11 | 10,586,273 | -1.66(-2.98%) |
Jan 17, 2024 | 55.56 | 56.31 | 54.80 | 55.77 | 14,623,441 | -0.21(-0.37%) |
Jan 16, 2024 | 57.46 | 57.75 | 55.43 | 55.98 | 14,805,809 | -3.17(-5.36%) |
Jan 12, 2024 | 59.61 | 60.50 | 58.68 | 59.15 | 11,327,303 | -0.32(-0.53%) |
Jan 11, 2024 | 58.50 | 59.72 | 57.69 | 59.47 | 14,490,111 | +0.84(+1.44%) |
Jan 10, 2024 | 60.00 | 60.26 | 58.57 | 58.63 | 10,996,697 | -0.98(-1.65%) |
Jan 09, 2024 | 59.53 | 60.48 | 59.40 | 59.61 | 12,424,968 | -1.01(-1.67%) |
Jan 08, 2024 | 58.85 | 60.90 | 58.57 | 60.62 | 10,550,544 | +1.58(+2.68%) |
Jan 05, 2024 | 59.31 | 61.52 | 58.79 | 59.04 | 14,286,483 | -1.74(-2.86%) |
Jan 04, 2024 | 61.07 | 61.51 | 60.42 | 60.78 | 11,901,407 | -2.89(-4.54%) |
Jan 03, 2024 | 61.08 | 63.92 | 60.65 | 63.67 | 13,814,159 | +0.79(+1.25%) |
Jan 02, 2024 | 62.70 | 63.54 | 62.28 | 62.89 | 10,600,743 | -1.29(-2.01%) |
Dec 29, 2023 | 64.54 | 65.88 | 63.84 | 64.18 | 8,792,525 | -1.68(-2.55%) |
Dec 28, 2023 | 66.45 | 67.45 | 65.42 | 65.86 | 6,276,959 | -1.50(-2.23%) |
Dec 27, 2023 | 65.93 | 67.40 | 65.45 | 67.36 | 7,271,090 | +3.37(+5.26%) |
Dec 26, 2023 | 63.58 | 64.22 | 63.45 | 63.99 | 4,204,977 | +0.49(+0.77%) |
Dec 22, 2023 | 65.28 | 65.28 | 63.02 | 63.51 | 6,586,746 | -0.93(-1.45%) |
Dec 21, 2023 | 66.09 | 66.24 | 64.04 | 64.44 | 8,551,653 | -1.37(-2.09%) |
Dec 20, 2023 | 64.88 | 66.01 | 63.83 | 65.81 | 10,050,752 | +1.39(+2.16%) |
Dec 19, 2023 | 64.37 | 65.16 | 64.02 | 64.42 | 5,202,712 | +0.95(+1.49%) |
Dec 18, 2023 | 63.63 | 63.66 | 62.78 | 63.48 | 6,219,396 | -1.55(-2.38%) |
Dec 15, 2023 | 64.12 | 65.42 | 63.92 | 65.02 | 11,619,561 | +0.34(+0.52%) |
Dec 14, 2023 | 62.24 | 64.83 | 61.86 | 64.69 | 10,660,706 | +4.49(+7.46%) |
Dec 13, 2023 | 57.21 | 60.47 | 56.98 | 60.20 | 11,510,862 | +3.99(+7.09%) |
Dec 12, 2023 | 55.44 | 56.39 | 54.99 | 56.22 | 6,229,417 | +0.44(+0.80%) |
Dec 11, 2023 | 55.23 | 55.97 | 54.39 | 55.77 | 5,447,836 | -0.38(-0.69%) |
Dec 08, 2023 | 56.02 | 56.48 | 55.03 | 56.16 | 9,526,773 | -1.50(-2.60%) |
Dec 07, 2023 | 57.41 | 59.03 | 57.14 | 57.66 | 7,705,342 | -1.04(-1.76%) |
Dec 06, 2023 | 57.30 | 59.00 | 56.91 | 58.69 | 12,043,457 | +2.31(+4.09%) |
Dec 05, 2023 | 54.78 | 56.44 | 54.65 | 56.38 | 8,417,104 | +3.29(+6.21%) |
Dec 04, 2023 | 52.84 | 53.40 | 52.12 | 53.09 | 8,026,255 | +47.73(+891.16%) |