Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 55.50 | 55.65 | 54.64 | 55.49 | 23,732,288 | +0.44(+0.80%) |
Feb 28, 2024 | 55.52 | 56.18 | 54.99 | 55.05 | 13,445,504 | -0.66(-1.18%) |
Feb 27, 2024 | 55.68 | 55.92 | 55.22 | 55.71 | 11,042,450 | +0.35(+0.63%) |
Feb 26, 2024 | 55.96 | 56.51 | 55.34 | 55.36 | 12,302,620 | -0.57(-1.02%) |
Feb 23, 2024 | 55.99 | 56.34 | 55.75 | 55.93 | 11,668,951 | +0.03(+0.05%) |
Feb 22, 2024 | 55.44 | 56.47 | 55.41 | 55.90 | 12,892,399 | +0.57(+1.03%) |
Feb 21, 2024 | 55.26 | 55.46 | 54.98 | 55.33 | 9,317,238 | -0.09(-0.16%) |
Feb 20, 2024 | 54.58 | 55.66 | 54.36 | 55.42 | 16,529,421 | +0.57(+1.04%) |
Feb 16, 2024 | 54.96 | 55.20 | 54.55 | 54.85 | 11,527,527 | -0.36(-0.65%) |
Feb 15, 2024 | 54.22 | 55.48 | 54.13 | 55.21 | 16,854,876 | +1.23(+2.28%) |
Feb 14, 2024 | 53.64 | 54.10 | 53.59 | 53.98 | 14,878,108 | +1.22(+2.31%) |
Feb 13, 2024 | 53.29 | 53.46 | 52.24 | 52.76 | 17,879,972 | -1.16(-2.15%) |
Feb 12, 2024 | 53.57 | 54.54 | 53.00 | 53.92 | 17,159,800 | -0.07(-0.13%) |
Feb 09, 2024 | 54.29 | 54.44 | 53.53 | 53.99 | 13,843,257 | -0.30(-0.55%) |
Feb 08, 2024 | 54.18 | 54.49 | 53.59 | 54.29 | 15,938,347 | -0.25(-0.46%) |
Feb 07, 2024 | 54.50 | 54.70 | 53.77 | 54.54 | 13,369,941 | +0.19(+0.35%) |
Feb 06, 2024 | 54.38 | 54.97 | 54.10 | 54.35 | 14,832,706 | -0.15(-0.28%) |
Feb 05, 2024 | 54.94 | 55.14 | 54.11 | 54.50 | 14,036,970 | -1.04(-1.87%) |
Feb 02, 2024 | 55.60 | 55.98 | 54.99 | 55.54 | 19,283,104 | +0.01(+0.02%) |
Feb 01, 2024 | 55.49 | 56.05 | 54.33 | 55.53 | 21,370,358 | -0.11(-0.20%) |
Jan 31, 2024 | 56.20 | 57.40 | 55.61 | 55.64 | 29,228,006 | -0.91(-1.61%) |
Jan 30, 2024 | 54.52 | 56.66 | 54.49 | 56.55 | 40,452,456 | +2.95(+5.51%) |
Jan 29, 2024 | 52.96 | 53.72 | 52.93 | 53.60 | 12,266,988 | +0.44(+0.82%) |
Jan 26, 2024 | 53.35 | 53.48 | 53.10 | 53.16 | 14,175,176 | -0.06(-0.11%) |
Jan 25, 2024 | 52.90 | 53.26 | 52.53 | 53.22 | 15,777,154 | +0.47(+0.88%) |
Jan 24, 2024 | 53.03 | 53.14 | 52.49 | 52.76 | 14,124,384 | -0.04(-0.08%) |
Jan 23, 2024 | 52.41 | 52.91 | 52.09 | 52.80 | 13,122,613 | +0.46(+0.87%) |
Jan 22, 2024 | 51.49 | 52.59 | 51.46 | 52.34 | 21,769,278 | +1.31(+2.56%) |
Jan 19, 2024 | 50.64 | 51.19 | 50.14 | 51.03 | 18,384,814 | +0.41(+0.80%) |
Jan 18, 2024 | 50.96 | 51.09 | 50.03 | 50.63 | 15,937,828 | -0.25(-0.49%) |
Jan 17, 2024 | 50.63 | 51.20 | 50.52 | 50.87 | 17,547,274 | -0.51(-0.98%) |
Jan 16, 2024 | 51.29 | 51.73 | 50.38 | 51.38 | 21,408,888 | -0.74(-1.43%) |
Jan 12, 2024 | 51.81 | 53.34 | 50.79 | 52.12 | 38,269,788 | +0.53(+1.04%) |
Jan 11, 2024 | 51.35 | 51.65 | 50.78 | 51.59 | 25,677,030 | -0.93(-1.77%) |
Jan 10, 2024 | 52.55 | 52.72 | 52.11 | 52.52 | 16,587,279 | -0.46(-0.86%) |
Jan 09, 2024 | 53.34 | 53.40 | 52.77 | 52.97 | 17,388,466 | -0.52(-0.98%) |
Jan 08, 2024 | 53.48 | 53.58 | 52.52 | 53.50 | 17,488,328 | -0.32(-0.59%) |
Jan 05, 2024 | 53.52 | 54.15 | 53.38 | 53.82 | 17,951,924 | +0.55(+1.04%) |
Jan 04, 2024 | 53.41 | 54.23 | 53.15 | 53.26 | 23,936,038 | +0.13(+0.24%) |
Jan 03, 2024 | 52.75 | 53.85 | 51.74 | 53.13 | 31,184,736 | +0.59(+1.13%) |
Jan 02, 2024 | 50.81 | 52.65 | 50.71 | 52.54 | 24,985,618 | +1.58(+3.11%) |
Dec 29, 2023 | 51.07 | 51.12 | 50.73 | 50.95 | 13,274,919 | -0.08(-0.16%) |
Dec 28, 2023 | 50.91 | 51.31 | 50.91 | 51.03 | 10,314,444 | +0.06(+0.12%) |
Dec 27, 2023 | 50.66 | 51.09 | 50.45 | 50.97 | 9,981,515 | +0.12(+0.23%) |
Dec 26, 2023 | 50.40 | 51.04 | 50.31 | 50.85 | 11,607,949 | +0.48(+0.94%) |
Dec 22, 2023 | 50.25 | 50.78 | 50.21 | 50.38 | 14,578,394 | +0.26(+0.51%) |
Dec 21, 2023 | 49.93 | 50.19 | 49.50 | 50.12 | 13,213,820 | +0.52(+1.06%) |
Dec 20, 2023 | 50.22 | 50.61 | 49.40 | 49.60 | 17,650,796 | -0.85(-1.69%) |
Dec 19, 2023 | 48.95 | 50.82 | 48.71 | 50.45 | 23,368,558 | +1.26(+2.56%) |
Dec 18, 2023 | 49.69 | 50.08 | 49.08 | 49.19 | 18,031,790 | -0.17(-0.34%) |
Dec 15, 2023 | 49.22 | 49.63 | 48.73 | 49.36 | 35,491,652 | -0.41(-0.82%) |
Dec 14, 2023 | 49.54 | 51.06 | 49.54 | 49.77 | 52,148,048 | +0.89(+1.82%) |
Dec 13, 2023 | 47.55 | 49.06 | 47.41 | 48.87 | 22,400,994 | +1.27(+2.66%) |
Dec 12, 2023 | 47.56 | 47.66 | 47.26 | 47.61 | 14,873,061 | -0.09(-0.19%) |
Dec 11, 2023 | 48.29 | 48.48 | 47.67 | 47.69 | 17,831,182 | -0.73(-1.51%) |
Dec 08, 2023 | 48.05 | 48.71 | 47.96 | 48.43 | 17,801,082 | +0.39(+0.80%) |
Dec 07, 2023 | 47.49 | 48.30 | 47.33 | 48.04 | 15,010,378 | +0.63(+1.34%) |
Dec 06, 2023 | 47.35 | 48.66 | 47.33 | 47.41 | 34,292,920 | +1.15(+2.48%) |
Dec 05, 2023 | 46.57 | 46.93 | 45.97 | 46.26 | 14,949,697 | -0.66(-1.41%) |
Dec 04, 2023 | 46.35 | 47.03 | 46.26 | 46.92 | 19,531,490 | +0.14(+0.30%) |