Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 59.61 | 59.72 | 58.85 | 58.93 | 6,206,266 | -0.24(-0.40%) |
Feb 28, 2024 | 59.03 | 59.25 | 58.71 | 59.17 | 3,622,136 | +0.09(+0.15%) |
Feb 27, 2024 | 58.93 | 59.21 | 58.56 | 59.08 | 4,066,748 | +0.84(+1.43%) |
Feb 26, 2024 | 57.93 | 58.36 | 57.81 | 58.25 | 3,913,323 | +0.14(+0.24%) |
Feb 23, 2024 | 57.89 | 58.58 | 57.77 | 58.11 | 5,447,964 | +0.17(+0.29%) |
Feb 22, 2024 | 57.67 | 58.17 | 57.45 | 57.94 | 5,345,146 | +0.47(+0.81%) |
Feb 21, 2024 | 56.16 | 57.49 | 56.11 | 57.47 | 4,769,590 | +1.16(+2.07%) |
Feb 20, 2024 | 55.99 | 56.59 | 55.96 | 56.31 | 5,840,983 | -0.23(-0.40%) |
Feb 16, 2024 | 56.95 | 57.57 | 56.37 | 56.54 | 4,555,359 | -0.54(-0.94%) |
Feb 15, 2024 | 56.59 | 57.80 | 56.51 | 57.07 | 6,445,600 | +0.33(+0.58%) |
Feb 14, 2024 | 54.76 | 56.98 | 54.76 | 56.74 | 9,597,289 | +2.32(+4.26%) |
Feb 13, 2024 | 54.44 | 54.88 | 53.76 | 54.43 | 7,113,663 | -0.72(-1.30%) |
Feb 12, 2024 | 55.20 | 55.72 | 55.08 | 55.14 | 3,540,468 | -0.04(-0.07%) |
Feb 09, 2024 | 54.90 | 55.41 | 54.78 | 55.18 | 4,501,637 | +0.39(+0.71%) |
Feb 08, 2024 | 54.21 | 55.02 | 53.88 | 54.80 | 5,653,056 | +0.71(+1.31%) |
Feb 07, 2024 | 53.63 | 54.11 | 53.04 | 54.09 | 4,835,444 | +1.13(+2.14%) |
Feb 06, 2024 | 52.80 | 53.26 | 52.49 | 52.96 | 8,372,927 | -0.08(-0.15%) |
Feb 05, 2024 | 53.48 | 53.51 | 53.01 | 53.04 | 5,855,929 | -1.10(-2.04%) |
Feb 02, 2024 | 53.32 | 54.18 | 52.99 | 54.14 | 5,444,180 | +0.42(+0.78%) |
Feb 01, 2024 | 52.96 | 54.20 | 52.68 | 53.72 | 5,848,362 | +1.33(+2.54%) |
Jan 31, 2024 | 53.64 | 53.96 | 51.72 | 52.39 | 11,784,840 | -1.79(-3.30%) |
Jan 30, 2024 | 54.99 | 55.57 | 52.91 | 54.18 | 10,930,724 | -2.15(-3.81%) |
Jan 29, 2024 | 56.07 | 56.35 | 55.48 | 56.33 | 9,054,717 | +0.06(+0.11%) |
Jan 26, 2024 | 55.52 | 57.67 | 55.19 | 56.27 | 10,405,602 | +0.88(+1.60%) |
Jan 25, 2024 | 55.33 | 55.42 | 54.38 | 55.38 | 6,485,928 | +0.68(+1.24%) |
Jan 24, 2024 | 55.64 | 55.64 | 54.68 | 54.71 | 5,073,880 | -0.62(-1.11%) |
Jan 23, 2024 | 54.82 | 55.35 | 54.56 | 55.32 | 5,339,865 | +0.74(+1.35%) |
Jan 22, 2024 | 54.02 | 54.72 | 54.02 | 54.59 | 4,553,681 | +0.71(+1.31%) |
Jan 19, 2024 | 53.35 | 54.01 | 52.58 | 53.88 | 4,118,851 | +0.52(+0.97%) |
Jan 18, 2024 | 54.18 | 54.27 | 53.08 | 53.36 | 5,786,144 | -0.56(-1.03%) |
Jan 17, 2024 | 51.90 | 54.06 | 51.41 | 53.92 | 8,804,010 | +1.82(+3.49%) |
Jan 16, 2024 | 55.29 | 55.26 | 52.08 | 52.10 | 12,260,901 | -3.92(-6.99%) |
Jan 12, 2024 | 57.53 | 57.70 | 55.99 | 56.02 | 5,270,349 | -1.44(-2.51%) |
Jan 11, 2024 | 57.29 | 57.63 | 56.83 | 57.46 | 4,739,586 | +0.35(+0.61%) |
Jan 10, 2024 | 57.33 | 57.47 | 56.90 | 57.11 | 5,952,818 | -0.22(-0.38%) |
Jan 09, 2024 | 56.67 | 57.45 | 56.49 | 57.33 | 4,482,789 | +0.46(+0.80%) |
Jan 08, 2024 | 56.87 | 57.28 | 56.62 | 56.87 | 4,953,094 | +0.02(+0.04%) |
Jan 05, 2024 | 56.29 | 57.19 | 55.91 | 56.85 | 4,623,539 | +0.46(+0.81%) |
Jan 04, 2024 | 55.52 | 56.72 | 55.46 | 56.40 | 5,437,224 | +0.68(+1.21%) |
Jan 03, 2024 | 56.23 | 56.26 | 55.07 | 55.72 | 4,749,718 | -1.03(-1.82%) |
Jan 02, 2024 | 57.05 | 57.70 | 56.67 | 56.75 | 6,778,383 | -0.56(-0.97%) |
Dec 29, 2023 | 57.27 | 57.55 | 57.04 | 57.31 | 3,377,360 | -0.06(-0.10%) |
Dec 28, 2023 | 57.16 | 57.55 | 56.96 | 57.37 | 3,111,427 | +0.02(+0.03%) |
Dec 27, 2023 | 57.47 | 57.90 | 57.28 | 57.35 | 4,585,058 | +0.05(+0.09%) |
Dec 26, 2023 | 56.47 | 57.40 | 56.42 | 57.30 | 4,670,551 | +0.88(+1.57%) |
Dec 22, 2023 | 55.82 | 56.91 | 55.80 | 56.42 | 4,759,160 | +0.77(+1.38%) |
Dec 21, 2023 | 54.72 | 55.75 | 54.61 | 55.65 | 5,872,800 | +1.25(+2.30%) |
Dec 20, 2023 | 53.69 | 55.26 | 53.32 | 54.40 | 8,413,057 | +0.59(+1.09%) |
Dec 19, 2023 | 53.80 | 54.38 | 53.48 | 53.81 | 9,683,347 | +0.60(+1.12%) |
Dec 18, 2023 | 52.20 | 53.93 | 52.01 | 53.21 | 9,346,075 | +1.07(+2.06%) |
Dec 15, 2023 | 53.16 | 53.40 | 51.91 | 52.14 | 12,552,741 | -1.28(-2.40%) |
Dec 14, 2023 | 53.08 | 54.59 | 53.08 | 53.42 | 14,224,627 | +0.80(+1.52%) |
Dec 13, 2023 | 51.59 | 52.65 | 51.05 | 52.62 | 13,424,669 | +0.10(+0.19%) |
Dec 12, 2023 | 53.83 | 54.56 | 51.45 | 52.52 | 18,713,180 | -3.34(-5.97%) |
Dec 11, 2023 | 55.60 | 56.17 | 55.46 | 55.86 | 7,093,179 | +0.48(+0.87%) |
Dec 08, 2023 | 55.03 | 56.41 | 54.94 | 55.38 | 7,783,465 | +0.57(+1.04%) |
Dec 07, 2023 | 54.66 | 54.96 | 54.15 | 54.81 | 5,613,637 | +0.45(+0.84%) |
Dec 06, 2023 | 54.12 | 54.92 | 54.11 | 54.35 | 6,319,435 | +0.61(+1.14%) |
Dec 05, 2023 | 53.69 | 54.11 | 53.52 | 53.74 | 4,990,424 | +0.16(+0.29%) |
Dec 04, 2023 | 52.73 | 53.66 | 52.73 | 53.58 | 4,655,857 | +0.37(+0.69%) |