Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 57.60 | 57.78 | 56.85 | 57.30 | 4,844,251 | +0.09(+0.15%) |
Feb 28, 2024 | 57.63 | 57.82 | 56.82 | 57.21 | 1,784,312 | -0.64(-1.11%) |
Feb 27, 2024 | 56.73 | 58.06 | 56.51 | 57.86 | 2,742,740 | +1.59(+2.83%) |
Feb 26, 2024 | 56.97 | 57.43 | 56.06 | 56.27 | 2,095,311 | -1.20(-2.09%) |
Feb 23, 2024 | 56.65 | 57.92 | 56.49 | 57.47 | 2,237,612 | +0.74(+1.31%) |
Feb 22, 2024 | 56.39 | 57.20 | 55.99 | 56.72 | 3,655,306 | -0.30(-0.53%) |
Feb 21, 2024 | 56.43 | 57.95 | 56.16 | 57.03 | 3,366,618 | +0.88(+1.56%) |
Feb 20, 2024 | 57.31 | 58.13 | 56.14 | 56.15 | 3,642,104 | -1.32(-2.29%) |
Feb 16, 2024 | 57.02 | 57.56 | 56.23 | 57.47 | 5,369,826 | +0.24(+0.43%) |
Feb 15, 2024 | 56.88 | 58.01 | 56.14 | 57.22 | 5,886,100 | +1.52(+2.73%) |
Feb 14, 2024 | 56.63 | 57.45 | 54.67 | 55.70 | 8,632,320 | +2.50(+4.70%) |
Feb 13, 2024 | 53.79 | 54.51 | 52.48 | 53.20 | 3,474,628 | -0.95(-1.75%) |
Feb 12, 2024 | 53.67 | 54.61 | 53.54 | 54.15 | 2,433,637 | +0.48(+0.89%) |
Feb 09, 2024 | 52.60 | 53.95 | 52.47 | 53.67 | 3,583,510 | +0.89(+1.68%) |
Feb 08, 2024 | 52.18 | 52.82 | 51.45 | 52.78 | 3,225,386 | +0.27(+0.52%) |
Feb 07, 2024 | 52.63 | 52.68 | 51.75 | 52.51 | 2,437,682 | +0.05(+0.09%) |
Feb 06, 2024 | 52.44 | 52.72 | 52.20 | 52.46 | 3,014,745 | +0.05(+0.09%) |
Feb 05, 2024 | 53.15 | 53.38 | 52.37 | 52.41 | 2,279,280 | -1.47(-2.74%) |
Feb 02, 2024 | 53.76 | 54.55 | 53.02 | 53.88 | 2,502,980 | -0.74(-1.36%) |
Feb 01, 2024 | 52.92 | 54.64 | 52.63 | 54.63 | 2,481,693 | +1.70(+3.21%) |
Jan 31, 2024 | 53.64 | 54.16 | 52.77 | 52.93 | 6,218,421 | -0.58(-1.08%) |
Jan 30, 2024 | 53.63 | 54.09 | 53.36 | 53.50 | 3,693,289 | -0.34(-0.63%) |
Jan 29, 2024 | 53.67 | 54.24 | 53.21 | 53.85 | 2,823,713 | +0.04(+0.07%) |
Jan 26, 2024 | 53.90 | 54.80 | 53.46 | 53.81 | 4,523,667 | +0.25(+0.47%) |
Jan 25, 2024 | 53.17 | 53.75 | 52.59 | 53.55 | 4,613,209 | +1.66(+3.20%) |
Jan 24, 2024 | 52.11 | 52.28 | 51.60 | 51.89 | 6,519,225 | +0.27(+0.53%) |
Jan 23, 2024 | 51.75 | 52.17 | 50.85 | 51.62 | 4,308,225 | +0.10(+0.19%) |
Jan 22, 2024 | 52.32 | 52.72 | 51.38 | 51.52 | 3,809,541 | -0.62(-1.18%) |
Jan 19, 2024 | 52.71 | 52.78 | 51.75 | 52.14 | 5,283,981 | -0.58(-1.09%) |
Jan 18, 2024 | 53.21 | 53.52 | 52.27 | 52.71 | 3,066,847 | -0.74(-1.39%) |
Jan 17, 2024 | 54.20 | 55.02 | 53.25 | 53.45 | 2,951,170 | -1.44(-2.63%) |
Jan 16, 2024 | 55.33 | 55.55 | 54.64 | 54.90 | 2,681,698 | -0.62(-1.13%) |
Jan 12, 2024 | 56.12 | 56.29 | 55.28 | 55.52 | 2,248,988 | -0.23(-0.42%) |
Jan 11, 2024 | 56.73 | 56.84 | 54.96 | 55.76 | 2,783,906 | -1.21(-2.12%) |
Jan 10, 2024 | 55.98 | 57.10 | 55.77 | 56.97 | 3,498,339 | +0.35(+0.62%) |
Jan 09, 2024 | 58.35 | 58.35 | 56.58 | 56.62 | 7,607,535 | -4.75(-7.75%) |
Jan 08, 2024 | 60.44 | 61.38 | 60.36 | 61.37 | 1,849,559 | +0.78(+1.29%) |
Jan 05, 2024 | 61.21 | 61.35 | 60.19 | 60.59 | 3,422,169 | -0.80(-1.30%) |
Jan 04, 2024 | 62.80 | 63.09 | 61.32 | 61.39 | 2,408,499 | -1.37(-2.18%) |
Jan 03, 2024 | 61.96 | 63.10 | 61.40 | 62.76 | 2,573,130 | +0.54(+0.86%) |
Jan 02, 2024 | 60.04 | 62.32 | 59.93 | 62.22 | 2,241,394 | +1.97(+3.27%) |
Dec 29, 2023 | 60.07 | 60.39 | 59.68 | 60.25 | 1,522,276 | -0.23(-0.39%) |
Dec 28, 2023 | 59.58 | 60.58 | 59.58 | 60.48 | 960,592 | +0.59(+0.98%) |
Dec 27, 2023 | 59.97 | 60.16 | 59.57 | 59.90 | 1,350,783 | -0.08(-0.13%) |
Dec 26, 2023 | 59.52 | 60.18 | 59.43 | 59.98 | 975,123 | +0.35(+0.59%) |
Dec 22, 2023 | 59.56 | 60.54 | 59.34 | 59.62 | 1,088,141 | +0.17(+0.28%) |
Dec 21, 2023 | 59.39 | 59.92 | 58.97 | 59.46 | 1,133,672 | +0.37(+0.63%) |
Dec 20, 2023 | 60.23 | 60.53 | 59.03 | 59.09 | 2,320,117 | -1.04(-1.74%) |
Dec 19, 2023 | 60.92 | 60.92 | 59.92 | 60.13 | 2,396,688 | -0.37(-0.61%) |
Dec 18, 2023 | 60.23 | 61.11 | 60.13 | 60.50 | 4,370,748 | +0.16(+0.26%) |
Dec 15, 2023 | 60.81 | 61.34 | 59.45 | 60.35 | 6,882,672 | -1.01(-1.65%) |
Dec 14, 2023 | 61.40 | 62.35 | 61.07 | 61.36 | 3,342,006 | +0.42(+0.70%) |
Dec 13, 2023 | 58.11 | 61.05 | 57.68 | 60.93 | 2,441,439 | +2.78(+4.78%) |
Dec 12, 2023 | 58.72 | 58.72 | 57.75 | 58.15 | 1,836,120 | -0.56(-0.95%) |
Dec 11, 2023 | 57.25 | 58.83 | 57.14 | 58.71 | 2,987,510 | +1.10(+1.91%) |
Dec 08, 2023 | 58.38 | 58.60 | 57.44 | 57.61 | 1,991,613 | -0.70(-1.19%) |
Dec 07, 2023 | 58.67 | 58.67 | 57.46 | 58.30 | 2,808,587 | -0.22(-0.38%) |
Dec 06, 2023 | 58.58 | 58.86 | 58.04 | 58.53 | 2,747,026 | +0.40(+0.68%) |
Dec 05, 2023 | 58.53 | 58.79 | 57.58 | 58.13 | 2,101,557 | -0.48(-0.82%) |
Dec 04, 2023 | 58.05 | 59.09 | 57.44 | 58.61 | 2,302,272 | -0.09(-0.15%) |