Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 54.61 | 54.61 | 54.27 | 54.50 | 21,804 | +0.23(+0.42%) |
Feb 28, 2024 | 54.22 | 54.35 | 54.17 | 54.27 | 18,633 | -0.29(-0.53%) |
Feb 27, 2024 | 54.50 | 54.62 | 54.50 | 54.56 | 13,005 | +0.07(+0.13%) |
Feb 26, 2024 | 54.62 | 54.62 | 54.45 | 54.49 | 18,328 | -0.26(-0.48%) |
Feb 23, 2024 | 54.77 | 54.85 | 54.69 | 54.76 | 12,372 | +0.04(+0.08%) |
Feb 22, 2024 | 54.60 | 54.74 | 54.51 | 54.72 | 13,761 | +0.45(+0.83%) |
Feb 21, 2024 | 54.22 | 54.27 | 54.13 | 54.27 | 18,131 | +0.02(+0.04%) |
Feb 20, 2024 | 54.34 | 54.38 | 54.16 | 54.25 | 18,540 | +0.26(+0.48%) |
Feb 16, 2024 | 53.96 | 54.20 | 53.96 | 53.99 | 8,815 | +0.10(+0.19%) |
Feb 15, 2024 | 53.71 | 53.89 | 53.60 | 53.89 | 63,305 | +0.55(+1.03%) |
Feb 14, 2024 | 53.17 | 53.34 | 53.15 | 53.34 | 13,310 | +0.58(+1.10%) |
Feb 13, 2024 | 53.07 | 53.07 | 52.59 | 52.76 | 11,779 | -0.92(-1.71%) |
Feb 12, 2024 | 53.48 | 53.84 | 53.48 | 53.68 | 30,391 | +0.25(+0.47%) |
Feb 09, 2024 | 53.32 | 53.45 | 53.18 | 53.43 | 7,866 | +0.05(+0.09%) |
Feb 08, 2024 | 53.37 | 53.40 | 53.20 | 53.38 | 25,305 | -0.26(-0.48%) |
Feb 07, 2024 | 53.74 | 53.76 | 53.56 | 53.64 | 12,698 | -0.06(-0.11%) |
Feb 06, 2024 | 53.32 | 53.70 | 53.28 | 53.70 | 51,492 | +0.35(+0.66%) |
Feb 05, 2024 | 53.45 | 53.48 | 53.17 | 53.35 | 21,919 | -0.46(-0.85%) |
Feb 02, 2024 | 53.73 | 53.81 | 53.55 | 53.81 | 11,612 | -0.32(-0.59%) |
Feb 01, 2024 | 53.78 | 54.16 | 53.73 | 54.12 | 49,931 | +0.50(+0.93%) |
Jan 31, 2024 | 53.99 | 54.18 | 53.54 | 53.63 | 27,688 | -0.09(-0.17%) |
Jan 30, 2024 | 53.68 | 53.77 | 53.59 | 53.72 | 11,422 | -0.11(-0.20%) |
Jan 29, 2024 | 53.62 | 53.91 | 53.49 | 53.83 | 42,239 | +0.32(+0.60%) |
Jan 26, 2024 | 53.63 | 53.63 | 53.47 | 53.51 | 13,151 | +0.04(+0.07%) |
Jan 25, 2024 | 53.53 | 53.55 | 53.27 | 53.47 | 38,788 | +0.11(+0.20%) |
Jan 24, 2024 | 53.70 | 53.73 | 53.36 | 53.36 | 19,431 | +0.24(+0.45%) |
Jan 23, 2024 | 53.09 | 53.14 | 52.90 | 53.12 | 38,054 | -0.13(-0.24%) |
Jan 22, 2024 | 53.26 | 53.35 | 53.18 | 53.25 | 94,359 | +0.20(+0.37%) |
Jan 19, 2024 | 52.81 | 53.05 | 52.65 | 53.05 | 90,249 | +0.11(+0.22%) |
Jan 18, 2024 | 52.80 | 52.96 | 52.68 | 52.94 | 17,164 | +0.31(+0.59%) |
Jan 17, 2024 | 52.42 | 52.67 | 52.37 | 52.63 | 103,697 | -0.65(-1.22%) |
Jan 16, 2024 | 53.61 | 53.61 | 53.15 | 53.28 | 27,027 | -0.82(-1.52%) |
Jan 12, 2024 | 54.31 | 54.38 | 54.02 | 54.09 | 19,505 | +0.17(+0.32%) |
Jan 11, 2024 | 54.00 | 54.00 | 53.52 | 53.93 | 8,221 | +0.03(+0.06%) |
Jan 10, 2024 | 53.88 | 53.98 | 53.82 | 53.90 | 24,413 | +0.17(+0.32%) |
Jan 09, 2024 | 53.77 | 53.83 | 53.67 | 53.73 | 30,539 | -0.39(-0.72%) |
Jan 08, 2024 | 53.68 | 54.16 | 53.67 | 54.12 | 27,247 | +0.45(+0.84%) |
Jan 05, 2024 | 53.58 | 54.02 | 53.50 | 53.67 | 12,826 | +0.12(+0.22%) |
Jan 04, 2024 | 53.54 | 53.73 | 53.47 | 53.55 | 29,143 | +0.13(+0.24%) |
Jan 03, 2024 | 53.20 | 53.53 | 53.15 | 53.42 | 42,019 | -0.23(-0.43%) |
Jan 02, 2024 | 53.80 | 53.94 | 53.64 | 53.65 | 18,739 | -0.66(-1.21%) |
Dec 29, 2023 | 54.33 | 54.41 | 54.24 | 54.30 | 17,931 | -0.02(-0.04%) |
Dec 28, 2023 | 54.44 | 54.51 | 54.26 | 54.33 | 74,226 | -0.01(-0.02%) |
Dec 27, 2023 | 54.09 | 54.34 | 54.08 | 54.34 | 28,588 | +0.30(+0.56%) |
Dec 26, 2023 | 53.89 | 54.14 | 53.85 | 54.03 | 30,942 | +0.19(+0.35%) |
Dec 22, 2023 | 53.87 | 54.01 | 53.74 | 53.85 | 36,386 | +0.22(+0.41%) |
Dec 21, 2023 | 53.41 | 53.63 | 53.32 | 53.63 | 24,822 | +0.79(+1.49%) |
Dec 20, 2023 | 53.35 | 53.42 | 52.82 | 52.84 | 48,905 | -0.42(-0.79%) |
Dec 19, 2023 | 53.09 | 53.29 | 53.09 | 53.26 | 44,427 | +0.42(+0.80%) |
Dec 18, 2023 | 52.95 | 52.95 | 52.71 | 52.83 | 7,548 | +0.13(+0.24%) |
Dec 15, 2023 | 53.04 | 53.07 | 52.71 | 52.71 | 14,948 | -0.71(-1.34%) |
Dec 14, 2023 | 53.21 | 53.59 | 53.21 | 53.42 | 64,915 | +0.50(+0.94%) |
Dec 13, 2023 | 52.07 | 52.93 | 51.88 | 52.92 | 16,631 | +0.69(+1.32%) |
Dec 12, 2023 | 52.08 | 52.23 | 51.91 | 52.23 | 23,606 | +0.07(+0.13%) |
Dec 11, 2023 | 51.96 | 52.21 | 51.96 | 52.16 | 11,616 | +0.14(+0.26%) |
Dec 08, 2023 | 51.83 | 52.10 | 51.78 | 52.02 | 38,394 | -0.01(-0.02%) |
Dec 07, 2023 | 51.79 | 52.21 | 51.73 | 52.03 | 37,658 | +0.45(+0.87%) |
Dec 06, 2023 | 51.96 | 52.00 | 51.59 | 51.59 | 12,996 | +0.20(+0.40%) |
Dec 05, 2023 | 51.36 | 51.51 | 51.34 | 51.38 | 15,314 | -0.17(-0.32%) |
Dec 04, 2023 | 51.49 | 51.74 | 51.45 | 51.55 | 28,551 | -0.53(-1.02%) |