Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 59.28 | 59.39 | 59.19 | 59.31 | 19,607 | +0.29(+0.49%) |
Feb 28, 2024 | 58.91 | 59.14 | 58.83 | 59.02 | 36,350 | -0.14(-0.23%) |
Feb 27, 2024 | 59.04 | 59.16 | 58.99 | 59.16 | 19,134 | +0.20(+0.35%) |
Feb 26, 2024 | 59.07 | 59.12 | 58.95 | 58.96 | 4,228 | -0.12(-0.21%) |
Feb 23, 2024 | 59.11 | 59.11 | 59.01 | 59.08 | 4,710 | +0.12(+0.20%) |
Feb 22, 2024 | 58.47 | 59.02 | 58.47 | 58.96 | 6,770 | +1.06(+1.83%) |
Feb 21, 2024 | 57.75 | 57.94 | 57.54 | 57.91 | 1,902 | -0.01(-0.02%) |
Feb 20, 2024 | 57.86 | 58.00 | 57.78 | 57.92 | 11,156 | -0.36(-0.62%) |
Feb 16, 2024 | 58.57 | 58.67 | 58.24 | 58.28 | 7,893 | -0.39(-0.67%) |
Feb 15, 2024 | 58.37 | 58.68 | 58.37 | 58.67 | 8,485 | +0.48(+0.82%) |
Feb 14, 2024 | 57.88 | 58.19 | 57.68 | 58.19 | 8,144 | +0.65(+1.13%) |
Feb 13, 2024 | 57.58 | 57.71 | 57.18 | 57.54 | 9,188 | -1.08(-1.84%) |
Feb 12, 2024 | 58.49 | 58.68 | 58.49 | 58.61 | 916 | +0.20(+0.34%) |
Feb 09, 2024 | 58.04 | 58.42 | 58.04 | 58.42 | 4,275 | +0.47(+0.81%) |
Feb 08, 2024 | 57.86 | 57.97 | 57.76 | 57.95 | 7,474 | +0.14(+0.25%) |
Feb 07, 2024 | 57.75 | 57.89 | 57.68 | 57.81 | 21,393 | +0.43(+0.75%) |
Feb 06, 2024 | 57.42 | 57.42 | 57.21 | 57.37 | 6,191 | +0.11(+0.19%) |
Feb 05, 2024 | 57.36 | 57.43 | 57.06 | 57.27 | 7,454 | -0.40(-0.69%) |
Feb 02, 2024 | 56.99 | 57.76 | 56.99 | 57.67 | 10,127 | +0.61(+1.07%) |
Feb 01, 2024 | 56.76 | 57.06 | 56.45 | 57.06 | 12,425 | +0.57(+1.00%) |
Jan 31, 2024 | 57.15 | 57.19 | 56.49 | 56.49 | 10,639 | -1.03(-1.79%) |
Jan 30, 2024 | 57.44 | 57.53 | 57.44 | 57.52 | 5,179 | -0.05(-0.09%) |
Jan 29, 2024 | 57.12 | 57.57 | 57.05 | 57.57 | 3,197 | +0.48(+0.85%) |
Jan 26, 2024 | 57.18 | 57.19 | 57.03 | 57.08 | 6,902 | -0.03(-0.06%) |
Jan 25, 2024 | 57.10 | 57.25 | 56.94 | 57.12 | 14,141 | +0.33(+0.58%) |
Jan 24, 2024 | 57.08 | 57.25 | 56.78 | 56.79 | 26,853 | -0.09(-0.16%) |
Jan 23, 2024 | 57.01 | 57.01 | 56.71 | 56.88 | 14,739 | +0.01(+0.01%) |
Jan 22, 2024 | 56.88 | 56.93 | 56.74 | 56.87 | 6,857 | +0.43(+0.77%) |
Jan 19, 2024 | 55.88 | 56.51 | 55.88 | 56.44 | 19,600 | +0.71(+1.27%) |
Jan 18, 2024 | 55.53 | 55.75 | 55.29 | 55.73 | 12,153 | +0.52(+0.94%) |
Jan 17, 2024 | 55.07 | 55.24 | 54.99 | 55.21 | 11,495 | -0.32(-0.57%) |
Jan 16, 2024 | 55.42 | 55.60 | 55.28 | 55.53 | 9,247 | -0.16(-0.29%) |
Jan 12, 2024 | 55.89 | 55.89 | 55.64 | 55.69 | 1,838 | -0.09(-0.16%) |
Jan 11, 2024 | 55.73 | 55.84 | 55.35 | 55.78 | 13,826 | -0.05(-0.09%) |
Jan 10, 2024 | 55.82 | 55.86 | 55.73 | 55.83 | 4,239 | +0.31(+0.56%) |
Jan 09, 2024 | 55.31 | 55.58 | 55.31 | 55.52 | 9,409 | -0.17(-0.30%) |
Jan 08, 2024 | 55.02 | 55.69 | 55.02 | 55.69 | 2,650 | +0.76(+1.38%) |
Jan 05, 2024 | 54.83 | 55.22 | 54.82 | 54.93 | 8,663 | +0.12(+0.21%) |
Jan 04, 2024 | 54.83 | 55.17 | 54.82 | 54.82 | 15,701 | -0.11(-0.19%) |
Jan 03, 2024 | 55.29 | 55.33 | 54.88 | 54.92 | 8,684 | -0.75(-1.34%) |
Jan 02, 2024 | 55.63 | 55.84 | 55.41 | 55.67 | 21,078 | -0.37(-0.66%) |
Dec 29, 2023 | 56.15 | 56.28 | 55.86 | 56.04 | 16,476 | -0.23(-0.41%) |
Dec 28, 2023 | 56.28 | 56.29 | 56.23 | 56.27 | 7,451 | +0.06(+0.11%) |
Dec 27, 2023 | 56.14 | 56.25 | 56.10 | 56.21 | 49,644 | +0.11(+0.19%) |
Dec 26, 2023 | 55.96 | 56.15 | 55.96 | 56.10 | 5,465 | +0.31(+0.55%) |
Dec 22, 2023 | 55.74 | 55.96 | 55.73 | 55.80 | 20,190 | +0.12(+0.21%) |
Dec 21, 2023 | 55.36 | 55.68 | 55.27 | 55.68 | 5,585 | +0.67(+1.21%) |
Dec 20, 2023 | 55.77 | 56.01 | 55.01 | 55.01 | 25,886 | -0.83(-1.48%) |
Dec 19, 2023 | 55.41 | 55.85 | 55.41 | 55.84 | 22,152 | +0.48(+0.86%) |
Dec 18, 2023 | 55.43 | 55.43 | 55.33 | 55.36 | 7,080 | +0.10(+0.18%) |
Dec 15, 2023 | 55.29 | 55.42 | 55.15 | 55.26 | 16,043 | -0.15(-0.27%) |
Dec 14, 2023 | 55.33 | 55.50 | 55.21 | 55.41 | 7,527 | +0.67(+1.23%) |
Dec 13, 2023 | 53.89 | 54.78 | 53.82 | 54.74 | 6,753 | +0.87(+1.62%) |
Dec 12, 2023 | 53.72 | 53.94 | 53.71 | 53.87 | 10,854 | +0.16(+0.31%) |
Dec 11, 2023 | 53.44 | 53.70 | 53.44 | 53.70 | 7,750 | +0.33(+0.61%) |
Dec 08, 2023 | 53.18 | 53.41 | 53.16 | 53.38 | 14,299 | +0.24(+0.46%) |
Dec 07, 2023 | 52.90 | 53.15 | 52.90 | 53.13 | 14,190 | +0.49(+0.92%) |
Dec 06, 2023 | 53.16 | 53.27 | 52.64 | 52.64 | 21,376 | -0.14(-0.26%) |
Dec 05, 2023 | 52.74 | 52.87 | 52.67 | 52.78 | 14,889 | -0.20(-0.37%) |
Dec 04, 2023 | 52.90 | 52.98 | 52.65 | 52.98 | 4,838 | -0.02(-0.04%) |