Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 54.74 | 54.86 | 54.47 | 54.85 | 60,361 | +0.29(+0.54%) |
Feb 28, 2024 | 54.57 | 54.65 | 54.47 | 54.56 | 39,038 | -0.13(-0.23%) |
Feb 27, 2024 | 54.57 | 54.69 | 54.47 | 54.68 | 43,431 | +0.19(+0.35%) |
Feb 26, 2024 | 54.71 | 54.77 | 54.47 | 54.50 | 111,463 | -0.26(-0.47%) |
Feb 23, 2024 | 54.80 | 54.83 | 54.70 | 54.75 | 38,366 | +0.11(+0.20%) |
Feb 22, 2024 | 54.40 | 54.75 | 54.28 | 54.65 | 51,538 | +0.70(+1.29%) |
Feb 21, 2024 | 53.78 | 53.99 | 53.65 | 53.95 | 128,723 | +0.12(+0.22%) |
Feb 20, 2024 | 53.85 | 53.95 | 53.71 | 53.83 | 103,116 | -0.19(-0.35%) |
Feb 16, 2024 | 54.25 | 54.32 | 53.97 | 54.02 | 37,414 | -0.32(-0.59%) |
Feb 15, 2024 | 53.85 | 54.34 | 53.85 | 54.34 | 42,455 | +0.54(+1.00%) |
Feb 14, 2024 | 53.72 | 53.81 | 53.39 | 53.80 | 108,255 | +0.44(+0.82%) |
Feb 13, 2024 | 53.57 | 53.58 | 53.03 | 53.36 | 65,495 | -0.94(-1.72%) |
Feb 12, 2024 | 54.19 | 54.49 | 54.17 | 54.30 | 57,754 | +0.12(+0.22%) |
Feb 09, 2024 | 53.97 | 54.21 | 53.89 | 54.18 | 198,900 | +0.11(+0.20%) |
Feb 08, 2024 | 53.97 | 54.09 | 53.83 | 54.07 | 53,700 | +0.17(+0.31%) |
Feb 07, 2024 | 53.74 | 53.95 | 53.58 | 53.90 | 41,507 | +0.37(+0.69%) |
Feb 06, 2024 | 53.32 | 53.57 | 53.32 | 53.53 | 57,838 | +0.27(+0.50%) |
Feb 05, 2024 | 53.57 | 53.57 | 53.12 | 53.26 | 248,335 | -0.49(-0.91%) |
Feb 02, 2024 | 53.29 | 53.89 | 53.24 | 53.75 | 54,882 | +0.52(+0.97%) |
Feb 01, 2024 | 53.03 | 53.28 | 52.76 | 53.23 | 27,575 | +0.35(+0.66%) |
Jan 31, 2024 | 53.52 | 53.57 | 52.88 | 52.88 | 58,445 | -0.93(-1.72%) |
Jan 30, 2024 | 53.78 | 53.88 | 53.74 | 53.81 | 39,078 | -0.01(-0.02%) |
Jan 29, 2024 | 53.51 | 53.85 | 53.43 | 53.82 | 56,582 | +0.34(+0.63%) |
Jan 26, 2024 | 53.44 | 53.67 | 53.40 | 53.48 | 65,470 | +0.06(+0.11%) |
Jan 25, 2024 | 53.33 | 53.51 | 53.22 | 53.42 | 45,486 | +0.28(+0.52%) |
Jan 24, 2024 | 53.49 | 53.49 | 53.09 | 53.14 | 48,255 | -0.01(-0.02%) |
Jan 23, 2024 | 53.06 | 53.21 | 52.98 | 53.15 | 97,978 | +0.16(+0.30%) |
Jan 22, 2024 | 52.94 | 53.20 | 52.94 | 52.99 | 39,621 | +0.19(+0.36%) |
Jan 19, 2024 | 52.43 | 52.83 | 52.27 | 52.80 | 104,722 | +0.62(+1.18%) |
Jan 18, 2024 | 51.98 | 52.21 | 51.75 | 52.19 | 71,427 | +0.28(+0.54%) |
Jan 17, 2024 | 51.92 | 52.03 | 51.72 | 51.91 | 63,924 | -0.40(-0.76%) |
Jan 16, 2024 | 52.39 | 52.45 | 52.07 | 52.31 | 66,786 | -0.30(-0.57%) |
Jan 12, 2024 | 52.76 | 52.85 | 52.48 | 52.60 | 34,601 | -0.02(-0.04%) |
Jan 11, 2024 | 52.74 | 52.75 | 52.26 | 52.62 | 41,578 | -0.08(-0.15%) |
Jan 10, 2024 | 52.52 | 52.79 | 52.46 | 52.70 | 47,821 | +0.20(+0.38%) |
Jan 09, 2024 | 52.43 | 52.59 | 52.24 | 52.51 | 637,767 | -0.23(-0.43%) |
Jan 08, 2024 | 52.11 | 52.73 | 52.10 | 52.73 | 42,255 | +0.62(+1.18%) |
Jan 05, 2024 | 51.92 | 52.38 | 51.92 | 52.12 | 142,288 | +0.11(+0.21%) |
Jan 04, 2024 | 52.19 | 52.42 | 51.96 | 52.01 | 85,451 | -0.25(-0.48%) |
Jan 03, 2024 | 52.43 | 52.56 | 52.20 | 52.26 | 60,347 | -0.42(-0.79%) |
Jan 02, 2024 | 52.48 | 52.82 | 52.43 | 52.67 | 170,641 | -0.09(-0.17%) |
Dec 29, 2023 | 52.88 | 53.00 | 52.60 | 52.76 | 66,167 | -0.21(-0.40%) |
Dec 28, 2023 | 52.95 | 53.04 | 52.90 | 52.97 | 103,237 | +0.09(+0.17%) |
Dec 27, 2023 | 52.88 | 52.99 | 52.77 | 52.88 | 42,162 | -0.05(-0.10%) |
Dec 26, 2023 | 52.74 | 53.04 | 52.74 | 52.93 | 73,639 | +0.22(+0.42%) |
Dec 22, 2023 | 52.69 | 52.88 | 52.51 | 52.71 | 32,192 | +0.11(+0.21%) |
Dec 21, 2023 | 52.39 | 52.60 | 52.19 | 52.60 | 52,657 | +0.56(+1.07%) |
Dec 20, 2023 | 52.79 | 52.93 | 52.03 | 52.05 | 70,297 | -0.83(-1.56%) |
Dec 19, 2023 | 52.55 | 52.87 | 52.55 | 52.87 | 80,805 | +0.46(+0.87%) |
Dec 18, 2023 | 52.44 | 52.54 | 52.32 | 52.42 | 44,435 | +0.19(+0.36%) |
Dec 15, 2023 | 52.16 | 52.33 | 52.08 | 52.23 | 78,174 | -0.13(-0.25%) |
Dec 14, 2023 | 52.06 | 52.46 | 52.05 | 52.36 | 98,031 | +0.57(+1.11%) |
Dec 13, 2023 | 51.12 | 51.82 | 50.94 | 51.78 | 65,096 | +0.68(+1.34%) |
Dec 12, 2023 | 50.89 | 51.12 | 50.79 | 51.10 | 22,140 | +0.12(+0.23%) |
Dec 11, 2023 | 50.73 | 51.01 | 50.68 | 50.98 | 47,840 | +0.16(+0.31%) |
Dec 08, 2023 | 50.48 | 50.87 | 50.46 | 50.82 | 23,211 | +0.29(+0.57%) |
Dec 07, 2023 | 50.36 | 50.59 | 50.34 | 50.54 | 116,594 | +0.40(+0.79%) |
Dec 06, 2023 | 50.54 | 50.59 | 50.09 | 50.14 | 87,147 | -0.20(-0.39%) |
Dec 05, 2023 | 50.23 | 50.46 | 50.20 | 50.34 | 70,937 | -0.02(-0.04%) |
Dec 04, 2023 | 50.19 | 50.38 | 50.12 | 50.36 | 72,807 | -0.16(-0.31%) |