Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 55.12 | 55.44 | 54.73 | 55.07 | 274,075 | +0.51(+0.93%) |
Feb 28, 2024 | 54.48 | 54.85 | 54.34 | 54.56 | 194,204 | -0.30(-0.55%) |
Feb 27, 2024 | 54.80 | 54.95 | 54.66 | 54.86 | 260,655 | +0.37(+0.68%) |
Feb 26, 2024 | 54.49 | 54.79 | 54.23 | 54.50 | 314,127 | -0.04(-0.07%) |
Feb 23, 2024 | 54.46 | 54.75 | 54.24 | 54.54 | 292,094 | +0.10(+0.18%) |
Feb 22, 2024 | 54.34 | 54.52 | 54.11 | 54.44 | 275,346 | +0.32(+0.59%) |
Feb 21, 2024 | 54.02 | 54.13 | 53.70 | 54.12 | 272,449 | -0.02(-0.04%) |
Feb 20, 2024 | 54.17 | 54.35 | 53.99 | 54.14 | 362,511 | -0.57(-1.04%) |
Feb 16, 2024 | 54.79 | 55.25 | 54.61 | 54.70 | 311,787 | -0.72(-1.30%) |
Feb 15, 2024 | 54.44 | 55.42 | 54.44 | 55.42 | 352,515 | +1.32(+2.43%) |
Feb 14, 2024 | 53.76 | 54.23 | 53.36 | 54.11 | 260,186 | +0.98(+1.84%) |
Feb 13, 2024 | 53.45 | 53.65 | 52.69 | 53.13 | 381,229 | -1.87(-3.41%) |
Feb 12, 2024 | 54.33 | 55.18 | 54.33 | 55.00 | 335,992 | +0.83(+1.53%) |
Feb 09, 2024 | 53.81 | 54.22 | 53.52 | 54.18 | 305,947 | +0.48(+0.89%) |
Feb 08, 2024 | 53.11 | 53.73 | 52.91 | 53.70 | 374,176 | +0.61(+1.15%) |
Feb 07, 2024 | 53.21 | 53.27 | 52.74 | 53.09 | 476,923 | +0.04(+0.08%) |
Feb 06, 2024 | 52.68 | 53.13 | 52.49 | 53.05 | 297,218 | +0.38(+0.72%) |
Feb 05, 2024 | 52.99 | 52.99 | 52.28 | 52.67 | 402,431 | -0.82(-1.53%) |
Feb 02, 2024 | 53.24 | 53.74 | 52.83 | 53.49 | 504,042 | -0.24(-0.45%) |
Feb 01, 2024 | 53.35 | 53.73 | 52.63 | 53.73 | 313,759 | +0.72(+1.35%) |
Jan 31, 2024 | 54.14 | 54.50 | 52.99 | 53.01 | 990,173 | -1.30(-2.39%) |
Jan 30, 2024 | 54.43 | 54.58 | 54.21 | 54.31 | 359,900 | -0.34(-0.62%) |
Jan 29, 2024 | 54.02 | 54.64 | 53.82 | 54.64 | 412,540 | +0.63(+1.16%) |
Jan 26, 2024 | 54.13 | 54.40 | 53.87 | 54.02 | 262,558 | +0.05(+0.09%) |
Jan 25, 2024 | 54.14 | 54.26 | 53.51 | 53.97 | 274,926 | +0.45(+0.84%) |
Jan 24, 2024 | 54.52 | 54.52 | 53.43 | 53.52 | 315,094 | -0.40(-0.74%) |
Jan 23, 2024 | 54.48 | 54.61 | 53.74 | 53.92 | 308,145 | -0.21(-0.39%) |
Jan 22, 2024 | 53.63 | 54.19 | 53.63 | 54.13 | 387,796 | +0.94(+1.76%) |
Jan 19, 2024 | 52.76 | 53.26 | 52.35 | 53.19 | 280,472 | +0.57(+1.08%) |
Jan 18, 2024 | 52.53 | 52.67 | 51.99 | 52.62 | 365,990 | +0.42(+0.80%) |
Jan 17, 2024 | 52.11 | 52.40 | 51.81 | 52.20 | 484,005 | -0.51(-0.96%) |
Jan 16, 2024 | 52.80 | 52.95 | 52.49 | 52.71 | 386,355 | -0.53(-0.99%) |
Jan 12, 2024 | 53.85 | 54.09 | 53.08 | 53.24 | 391,494 | -0.09(-0.17%) |
Jan 11, 2024 | 53.46 | 53.47 | 52.71 | 53.33 | 422,096 | -0.30(-0.56%) |
Jan 10, 2024 | 53.38 | 53.71 | 53.11 | 53.63 | 326,861 | +0.23(+0.43%) |
Jan 09, 2024 | 53.41 | 53.60 | 53.14 | 53.40 | 370,765 | -0.61(-1.13%) |
Jan 08, 2024 | 53.25 | 54.01 | 53.05 | 54.01 | 347,800 | +0.80(+1.50%) |
Jan 05, 2024 | 53.02 | 53.86 | 52.95 | 53.21 | 335,787 | -0.10(-0.19%) |
Jan 04, 2024 | 53.52 | 53.67 | 53.27 | 53.31 | 539,419 | -0.13(-0.24%) |
Jan 03, 2024 | 54.35 | 54.35 | 53.39 | 53.44 | 387,218 | -1.50(-2.72%) |
Jan 02, 2024 | 54.81 | 55.36 | 54.65 | 54.93 | 336,883 | -0.26(-0.47%) |
Dec 29, 2023 | 55.74 | 55.84 | 55.12 | 55.19 | 237,166 | -0.68(-1.21%) |
Dec 28, 2023 | 55.70 | 56.00 | 55.65 | 55.87 | 281,052 | -0.08(-0.14%) |
Dec 27, 2023 | 55.97 | 56.15 | 55.69 | 55.95 | 291,163 | +0.11(+0.20%) |
Dec 26, 2023 | 55.49 | 55.99 | 55.31 | 55.84 | 351,002 | +0.55(+0.99%) |
Dec 22, 2023 | 55.26 | 55.66 | 55.01 | 55.29 | 393,671 | +0.30(+0.54%) |
Dec 21, 2023 | 54.75 | 55.01 | 54.44 | 54.99 | 370,838 | +0.86(+1.58%) |
Dec 20, 2023 | 54.94 | 55.58 | 54.14 | 54.14 | 487,117 | -0.94(-1.70%) |
Dec 19, 2023 | 54.39 | 55.12 | 54.39 | 55.07 | 430,933 | +1.02(+1.88%) |
Dec 18, 2023 | 54.35 | 54.42 | 54.01 | 54.06 | 416,998 | +0.04(+0.07%) |
Dec 15, 2023 | 54.71 | 54.73 | 53.87 | 54.02 | 486,341 | -0.59(-1.08%) |
Dec 14, 2023 | 54.00 | 54.96 | 54.00 | 54.60 | 374,630 | +1.40(+2.62%) |
Dec 13, 2023 | 51.71 | 53.21 | 51.23 | 53.21 | 448,495 | +1.65(+3.19%) |
Dec 12, 2023 | 51.65 | 51.75 | 51.30 | 51.56 | 352,961 | -0.16(-0.31%) |
Dec 11, 2023 | 51.44 | 51.77 | 51.38 | 51.72 | 351,082 | +0.25(+0.48%) |
Dec 08, 2023 | 51.08 | 51.66 | 51.08 | 51.47 | 390,609 | +0.31(+0.60%) |
Dec 07, 2023 | 50.76 | 51.19 | 50.59 | 51.16 | 387,451 | +0.45(+0.88%) |
Dec 06, 2023 | 51.20 | 51.72 | 50.67 | 50.72 | 467,020 | -0.08(-0.15%) |
Dec 05, 2023 | 51.36 | 51.36 | 50.67 | 50.79 | 342,289 | -0.75(-1.46%) |
Dec 04, 2023 | 50.89 | 51.56 | 50.82 | 51.55 | 607,323 | +0.54(+1.05%) |