Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 55.36 | 55.38 | 55.03 | 55.16 | 367,406 | +0.04(+0.07%) |
Feb 28, 2024 | 54.96 | 55.14 | 54.96 | 55.12 | 373,334 | +0.17(+0.31%) |
Feb 27, 2024 | 54.99 | 55.17 | 54.92 | 54.95 | 231,360 | -0.11(-0.20%) |
Feb 26, 2024 | 55.06 | 55.16 | 55.05 | 55.06 | 292,055 | -0.14(-0.25%) |
Feb 23, 2024 | 55.10 | 55.31 | 55.04 | 55.20 | 388,994 | +0.16(+0.29%) |
Feb 22, 2024 | 54.83 | 55.08 | 54.83 | 55.04 | 345,842 | +0.18(+0.33%) |
Feb 21, 2024 | 54.82 | 54.90 | 54.76 | 54.86 | 385,406 | +0.08(+0.14%) |
Feb 20, 2024 | 54.66 | 54.93 | 54.66 | 54.78 | 455,249 | -0.09(-0.16%) |
Feb 16, 2024 | 55.04 | 55.04 | 54.77 | 54.87 | 623,243 | -0.13(-0.23%) |
Feb 15, 2024 | 55.09 | 55.13 | 54.87 | 55.00 | 460,077 | -0.17(-0.31%) |
Feb 14, 2024 | 54.81 | 55.20 | 54.81 | 55.17 | 315,940 | +0.32(+0.58%) |
Feb 13, 2024 | 54.94 | 55.13 | 54.72 | 54.85 | 689,229 | -0.25(-0.45%) |
Feb 12, 2024 | 55.20 | 55.29 | 55.08 | 55.10 | 402,845 | -0.04(-0.07%) |
Feb 09, 2024 | 54.95 | 55.25 | 54.95 | 55.14 | 276,074 | +0.17(+0.31%) |
Feb 08, 2024 | 54.94 | 55.08 | 54.90 | 54.97 | 279,912 | -0.05(-0.09%) |
Feb 07, 2024 | 55.13 | 55.32 | 55.00 | 55.02 | 311,324 | -0.11(-0.20%) |
Feb 06, 2024 | 55.00 | 55.24 | 55.00 | 55.13 | 276,083 | +0.10(+0.18%) |
Feb 05, 2024 | 54.84 | 55.14 | 54.72 | 55.03 | 354,444 | -0.04(-0.07%) |
Feb 02, 2024 | 54.83 | 55.16 | 54.73 | 55.07 | 480,231 | +0.18(+0.33%) |
Feb 01, 2024 | 54.88 | 54.99 | 54.32 | 54.89 | 998,903 | +0.06(+0.11%) |
Jan 31, 2024 | 55.00 | 55.08 | 54.82 | 54.83 | 475,204 | -0.18(-0.33%) |
Jan 30, 2024 | 55.15 | 55.16 | 54.98 | 55.01 | 324,349 | -0.11(-0.20%) |
Jan 29, 2024 | 55.12 | 55.18 | 55.08 | 55.12 | 372,782 | +0.02(+0.04%) |
Jan 26, 2024 | 55.12 | 55.25 | 55.10 | 55.10 | 759,822 | -0.04(-0.07%) |
Jan 25, 2024 | 55.28 | 55.31 | 55.07 | 55.14 | 491,098 | +0.06(+0.11%) |
Jan 24, 2024 | 55.31 | 55.31 | 55.08 | 55.08 | 440,093 | -0.01(-0.02%) |
Jan 23, 2024 | 55.39 | 55.39 | 55.01 | 55.09 | 621,931 | -0.28(-0.50%) |
Jan 22, 2024 | 55.51 | 55.62 | 55.24 | 55.37 | 469,215 | +0.04(+0.07%) |
Jan 19, 2024 | 55.12 | 55.38 | 54.97 | 55.33 | 351,348 | +0.28(+0.51%) |
Jan 18, 2024 | 54.99 | 55.09 | 54.94 | 55.05 | 382,394 | +0.05(+0.09%) |
Jan 17, 2024 | 55.01 | 55.17 | 54.97 | 55.00 | 338,583 | +0.03(+0.05%) |
Jan 16, 2024 | 54.94 | 55.05 | 54.93 | 54.97 | 390,146 | -0.04(-0.07%) |
Jan 12, 2024 | 55.12 | 55.16 | 54.98 | 55.01 | 265,390 | -0.01(-0.02%) |
Jan 11, 2024 | 55.10 | 55.15 | 54.93 | 55.02 | 437,861 | -0.18(-0.32%) |
Jan 10, 2024 | 55.03 | 55.32 | 55.03 | 55.20 | 747,896 | +0.06(+0.11%) |
Jan 09, 2024 | 54.83 | 55.17 | 54.83 | 55.14 | 308,925 | +0.03(+0.05%) |
Jan 08, 2024 | 54.91 | 55.11 | 54.79 | 55.11 | 782,885 | +0.21(+0.38%) |
Jan 05, 2024 | 54.91 | 55.07 | 54.82 | 54.90 | 564,444 | -0.09(-0.16%) |
Jan 04, 2024 | 55.01 | 55.03 | 54.79 | 54.99 | 675,476 | +0.17(+0.31%) |
Jan 03, 2024 | 54.90 | 55.08 | 54.73 | 54.82 | 648,114 | +0.00(+0.00%) |
Jan 02, 2024 | 55.33 | 55.43 | 54.72 | 54.82 | 1,144,863 | -0.60(-1.08%) |
Dec 29, 2023 | 55.48 | 55.55 | 55.36 | 55.42 | 669,648 | -0.09(-0.16%) |
Dec 28, 2023 | 55.43 | 55.61 | 55.43 | 55.51 | 433,981 | +0.07(+0.13%) |
Dec 27, 2023 | 55.46 | 55.62 | 55.44 | 55.44 | 902,781 | -0.01(-0.02%) |
Dec 26, 2023 | 55.49 | 55.62 | 55.43 | 55.45 | 369,725 | +0.00(+0.00%) |
Dec 22, 2023 | 55.51 | 55.58 | 55.28 | 55.45 | 408,004 | +0.07(+0.13%) |
Dec 21, 2023 | 55.18 | 55.54 | 55.17 | 55.38 | 515,356 | +0.24(+0.43%) |
Dec 20, 2023 | 55.50 | 55.70 | 55.12 | 55.14 | 915,741 | -0.31(-0.56%) |
Dec 19, 2023 | 55.32 | 55.55 | 55.09 | 55.45 | 658,062 | +0.26(+0.47%) |
Dec 18, 2023 | 55.17 | 55.27 | 55.06 | 55.19 | 449,699 | +0.09(+0.16%) |
Dec 15, 2023 | 55.25 | 55.40 | 55.09 | 55.10 | 1,102,453 | -0.23(-0.41%) |
Dec 14, 2023 | 55.16 | 55.46 | 55.16 | 55.33 | 855,335 | +0.24(+0.43%) |
Dec 13, 2023 | 54.93 | 55.30 | 54.85 | 55.09 | 616,020 | +0.17(+0.31%) |
Dec 12, 2023 | 55.05 | 55.12 | 54.90 | 54.92 | 301,486 | +0.02(+0.04%) |
Dec 11, 2023 | 54.87 | 55.15 | 54.73 | 54.90 | 478,617 | -0.10(-0.18%) |
Dec 08, 2023 | 55.03 | 55.08 | 54.78 | 55.00 | 305,890 | +0.06(+0.11%) |
Dec 07, 2023 | 55.01 | 55.01 | 54.78 | 54.94 | 475,153 | +0.08(+0.14%) |
Dec 06, 2023 | 55.11 | 55.11 | 54.85 | 54.86 | 563,205 | -0.14(-0.25%) |
Dec 05, 2023 | 55.08 | 55.21 | 55.00 | 55.00 | 348,149 | -0.17(-0.31%) |
Dec 04, 2023 | 55.11 | 55.37 | 55.06 | 55.17 | 396,725 | -0.03(-0.05%) |