Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 55.69 | 55.90 | 54.65 | 54.84 | 64,553 | -0.06(-0.11%) |
Feb 28, 2024 | 54.20 | 55.49 | 54.20 | 54.90 | 66,690 | +0.26(+0.47%) |
Feb 27, 2024 | 55.24 | 55.24 | 54.13 | 54.65 | 79,238 | +0.02(+0.04%) |
Feb 26, 2024 | 55.03 | 55.58 | 54.51 | 54.63 | 110,305 | -0.90(-1.62%) |
Feb 23, 2024 | 56.06 | 56.06 | 55.03 | 55.52 | 65,568 | -0.68(-1.21%) |
Feb 22, 2024 | 56.96 | 56.96 | 56.01 | 56.21 | 96,732 | -1.02(-1.78%) |
Feb 21, 2024 | 55.26 | 57.98 | 53.50 | 57.22 | 123,314 | +2.14(+3.89%) |
Feb 20, 2024 | 54.41 | 55.40 | 54.01 | 55.08 | 162,693 | -0.25(-0.45%) |
Feb 16, 2024 | 55.39 | 55.98 | 55.19 | 55.33 | 65,697 | -0.63(-1.13%) |
Feb 15, 2024 | 53.84 | 55.96 | 53.84 | 55.96 | 88,735 | +2.76(+5.19%) |
Feb 14, 2024 | 52.19 | 53.78 | 52.18 | 53.20 | 104,270 | +1.25(+2.41%) |
Feb 13, 2024 | 52.30 | 53.22 | 51.56 | 51.94 | 86,677 | -1.84(-3.43%) |
Feb 12, 2024 | 53.82 | 54.18 | 53.66 | 53.79 | 50,246 | +0.15(+0.28%) |
Feb 09, 2024 | 52.89 | 53.73 | 52.30 | 53.64 | 91,763 | +0.60(+1.13%) |
Feb 08, 2024 | 52.59 | 53.37 | 52.31 | 53.04 | 79,805 | +0.15(+0.28%) |
Feb 07, 2024 | 52.85 | 53.19 | 52.49 | 52.89 | 90,279 | -0.36(-0.67%) |
Feb 06, 2024 | 52.50 | 53.58 | 52.50 | 53.25 | 51,451 | +0.37(+0.71%) |
Feb 05, 2024 | 53.28 | 53.72 | 52.69 | 52.87 | 74,020 | -0.74(-1.38%) |
Feb 02, 2024 | 53.75 | 54.37 | 53.29 | 53.61 | 52,606 | -0.92(-1.68%) |
Feb 01, 2024 | 53.72 | 54.62 | 53.15 | 54.53 | 65,990 | +0.50(+0.93%) |
Jan 31, 2024 | 54.74 | 55.37 | 53.56 | 54.02 | 85,123 | -0.40(-0.74%) |
Jan 30, 2024 | 54.85 | 54.93 | 54.26 | 54.43 | 44,874 | -0.84(-1.52%) |
Jan 29, 2024 | 54.89 | 55.49 | 54.75 | 55.27 | 39,083 | +0.22(+0.39%) |
Jan 26, 2024 | 56.22 | 56.30 | 54.85 | 55.05 | 51,495 | -0.59(-1.06%) |
Jan 25, 2024 | 56.14 | 56.26 | 55.36 | 55.64 | 58,743 | +0.35(+0.62%) |
Jan 24, 2024 | 57.17 | 57.17 | 55.30 | 55.30 | 41,611 | -1.10(-1.94%) |
Jan 23, 2024 | 57.76 | 58.16 | 56.29 | 56.39 | 101,939 | -0.78(-1.36%) |
Jan 22, 2024 | 56.63 | 57.27 | 56.52 | 57.17 | 71,531 | +1.13(+2.02%) |
Jan 19, 2024 | 54.22 | 56.04 | 53.61 | 56.04 | 61,885 | +2.16(+4.01%) |
Jan 18, 2024 | 54.70 | 54.70 | 53.84 | 53.88 | 59,077 | -0.64(-1.18%) |
Jan 17, 2024 | 53.70 | 54.56 | 52.97 | 54.52 | 85,665 | -0.01(-0.02%) |
Jan 16, 2024 | 56.46 | 56.46 | 54.24 | 54.53 | 116,963 | -0.70(-1.27%) |
Jan 12, 2024 | 55.19 | 55.80 | 54.41 | 55.23 | 55,113 | +1.03(+1.89%) |
Jan 11, 2024 | 54.36 | 54.36 | 53.57 | 54.20 | 78,372 | -0.28(-0.51%) |
Jan 10, 2024 | 53.89 | 54.69 | 53.71 | 54.48 | 52,070 | +0.50(+0.93%) |
Jan 09, 2024 | 53.70 | 54.21 | 53.36 | 53.98 | 43,219 | -0.50(-0.92%) |
Jan 08, 2024 | 53.57 | 54.66 | 53.30 | 54.48 | 69,350 | +0.96(+1.79%) |
Jan 05, 2024 | 53.68 | 54.40 | 53.29 | 53.52 | 64,085 | -0.79(-1.45%) |
Jan 04, 2024 | 54.88 | 55.01 | 54.13 | 54.31 | 65,774 | -0.64(-1.17%) |
Jan 03, 2024 | 56.52 | 56.52 | 54.92 | 54.95 | 48,729 | -1.54(-2.72%) |
Jan 02, 2024 | 56.85 | 57.79 | 56.34 | 56.49 | 89,384 | -0.93(-1.62%) |
Dec 29, 2023 | 58.09 | 58.63 | 57.29 | 57.42 | 96,701 | -1.11(-1.90%) |
Dec 28, 2023 | 57.08 | 58.60 | 56.24 | 58.53 | 62,648 | +1.08(+1.87%) |
Dec 27, 2023 | 57.11 | 57.60 | 56.62 | 57.46 | 88,003 | +0.69(+1.22%) |
Dec 26, 2023 | 56.80 | 57.03 | 56.12 | 56.77 | 38,258 | +0.39(+0.69%) |
Dec 22, 2023 | 56.36 | 57.57 | 56.23 | 56.38 | 44,340 | +0.07(+0.12%) |
Dec 21, 2023 | 57.47 | 58.53 | 55.76 | 56.31 | 71,713 | -0.62(-1.10%) |
Dec 20, 2023 | 57.12 | 58.40 | 56.64 | 56.93 | 129,501 | -0.41(-0.71%) |
Dec 19, 2023 | 56.90 | 57.79 | 56.30 | 57.34 | 174,401 | +0.62(+1.10%) |
Dec 18, 2023 | 57.02 | 57.30 | 56.40 | 56.72 | 72,463 | +0.23(+0.41%) |
Dec 15, 2023 | 56.83 | 56.90 | 55.70 | 56.48 | 213,395 | -0.54(-0.94%) |
Dec 14, 2023 | 56.25 | 57.02 | 55.49 | 57.02 | 81,927 | +2.00(+3.63%) |
Dec 13, 2023 | 52.73 | 55.30 | 52.56 | 55.02 | 168,269 | +2.13(+4.03%) |
Dec 12, 2023 | 52.36 | 53.33 | 52.36 | 52.89 | 168,786 | +0.30(+0.57%) |
Dec 11, 2023 | 53.14 | 53.38 | 52.58 | 52.59 | 58,084 | -0.51(-0.95%) |
Dec 08, 2023 | 52.75 | 53.31 | 52.41 | 53.09 | 65,426 | +0.01(+0.02%) |
Dec 07, 2023 | 52.41 | 53.17 | 52.41 | 53.08 | 73,147 | +0.36(+0.68%) |
Dec 06, 2023 | 54.10 | 54.39 | 52.69 | 52.72 | 46,534 | -0.87(-1.62%) |
Dec 05, 2023 | 53.56 | 54.30 | 53.03 | 53.59 | 61,107 | -0.23(-0.43%) |
Dec 04, 2023 | 52.49 | 53.92 | 52.31 | 53.82 | 58,150 | +0.88(+1.66%) |