Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 54.92 | 54.92 | 54.66 | 54.86 | 6,311 | +0.19(+0.34%) |
Feb 28, 2024 | 54.66 | 54.81 | 54.64 | 54.67 | 4,085 | -0.28(-0.50%) |
Feb 27, 2024 | 54.87 | 54.99 | 54.79 | 54.95 | 1,456 | +0.15(+0.28%) |
Feb 26, 2024 | 54.85 | 54.86 | 54.75 | 54.79 | 4,451 | -0.14(-0.25%) |
Feb 23, 2024 | 54.91 | 54.94 | 54.91 | 54.93 | 585 | +0.10(+0.19%) |
Feb 22, 2024 | 54.64 | 54.84 | 54.64 | 54.82 | 2,204 | +0.56(+1.03%) |
Feb 21, 2024 | 54.16 | 54.27 | 54.07 | 54.27 | 1,646 | +0.02(+0.05%) |
Feb 20, 2024 | 54.33 | 54.36 | 54.12 | 54.24 | 14,625 | +0.15(+0.28%) |
Feb 16, 2024 | 54.15 | 54.19 | 54.09 | 54.09 | 1,565 | +0.07(+0.12%) |
Feb 15, 2024 | 53.71 | 54.02 | 53.71 | 54.02 | 2,009 | +0.68(+1.27%) |
Feb 14, 2024 | 53.08 | 53.38 | 53.08 | 53.35 | 1,418 | +0.66(+1.26%) |
Feb 13, 2024 | 52.96 | 52.96 | 52.49 | 52.69 | 1,055 | -0.93(-1.73%) |
Feb 12, 2024 | 53.62 | 53.62 | 53.61 | 53.62 | 393 | +0.21(+0.40%) |
Feb 09, 2024 | 53.14 | 53.40 | 53.14 | 53.40 | 2,409 | +0.18(+0.34%) |
Feb 08, 2024 | 53.21 | 53.30 | 53.11 | 53.22 | 4,093 | -0.08(-0.14%) |
Feb 07, 2024 | 53.39 | 53.40 | 53.26 | 53.30 | 7,328 | -0.00(-0.01%) |
Feb 06, 2024 | 53.11 | 53.30 | 53.11 | 53.30 | 752 | +0.22(+0.41%) |
Feb 05, 2024 | 52.94 | 53.10 | 52.94 | 53.08 | 1,616 | -0.39(-0.72%) |
Feb 02, 2024 | 53.34 | 53.47 | 53.34 | 53.47 | 486 | -0.35(-0.65%) |
Feb 01, 2024 | 53.49 | 53.82 | 53.37 | 53.82 | 5,276 | +0.47(+0.88%) |
Jan 31, 2024 | 53.88 | 53.90 | 53.35 | 53.35 | 2,386 | -0.27(-0.51%) |
Jan 30, 2024 | 53.67 | 53.67 | 53.55 | 53.63 | 562 | -0.05(-0.09%) |
Jan 29, 2024 | 53.45 | 53.74 | 53.34 | 53.67 | 27,317 | +0.18(+0.35%) |
Jan 26, 2024 | 53.46 | 53.50 | 53.46 | 53.49 | 958 | +0.23(+0.44%) |
Jan 25, 2024 | 53.13 | 53.25 | 53.06 | 53.25 | 3,852 | +0.16(+0.29%) |
Jan 24, 2024 | 53.41 | 53.41 | 53.10 | 53.10 | 1,638 | +0.25(+0.48%) |
Jan 23, 2024 | 52.83 | 52.89 | 52.61 | 52.85 | 2,073 | -0.06(-0.11%) |
Jan 22, 2024 | 52.96 | 52.99 | 52.85 | 52.90 | 6,417 | +0.22(+0.42%) |
Jan 19, 2024 | 52.31 | 52.69 | 52.31 | 52.68 | 2,956 | +0.18(+0.35%) |
Jan 18, 2024 | 52.27 | 52.50 | 52.27 | 52.50 | 765 | +0.49(+0.93%) |
Jan 17, 2024 | 51.92 | 52.01 | 51.86 | 52.01 | 2,521 | -0.48(-0.91%) |
Jan 16, 2024 | 52.63 | 52.74 | 52.43 | 52.49 | 2,302 | -0.94(-1.76%) |
Jan 12, 2024 | 53.39 | 53.43 | 53.39 | 53.43 | 787 | +0.17(+0.32%) |
Jan 11, 2024 | 52.86 | 53.26 | 52.86 | 53.26 | 3,527 | -0.13(-0.24%) |
Jan 10, 2024 | 53.39 | 53.40 | 53.39 | 53.39 | 796 | +0.29(+0.54%) |
Jan 09, 2024 | 53.04 | 53.18 | 53.04 | 53.10 | 1,784 | -0.48(-0.90%) |
Jan 08, 2024 | 53.47 | 53.58 | 53.47 | 53.58 | 709 | +0.63(+1.18%) |
Jan 05, 2024 | 53.01 | 53.05 | 52.96 | 52.96 | 819 | +0.00(+0.01%) |
Jan 04, 2024 | 52.84 | 53.12 | 52.84 | 52.95 | 2,034 | +0.18(+0.34%) |
Jan 03, 2024 | 52.76 | 52.87 | 52.56 | 52.77 | 4,835 | -0.47(-0.87%) |
Jan 02, 2024 | 53.44 | 53.55 | 53.24 | 53.24 | 3,772 | -0.65(-1.20%) |
Dec 29, 2023 | 53.87 | 54.00 | 53.85 | 53.88 | 29,013 | +0.01(+0.02%) |
Dec 28, 2023 | 53.96 | 53.98 | 53.85 | 53.87 | 4,327 | -0.13(-0.24%) |
Dec 27, 2023 | 53.87 | 54.03 | 53.86 | 54.00 | 18,440 | +0.24(+0.44%) |
Dec 26, 2023 | 53.73 | 53.76 | 53.73 | 53.76 | 389 | +0.27(+0.51%) |
Dec 22, 2023 | 53.57 | 53.60 | 53.43 | 53.49 | 8,558 | +0.16(+0.31%) |
Dec 21, 2023 | 53.15 | 53.33 | 53.10 | 53.33 | 2,869 | +0.81(+1.54%) |
Dec 20, 2023 | 53.07 | 53.22 | 52.52 | 52.52 | 16,766 | -0.49(-0.93%) |
Dec 19, 2023 | 52.98 | 53.05 | 52.98 | 53.01 | 13,100 | +0.55(+1.06%) |
Dec 18, 2023 | 52.46 | 52.48 | 52.41 | 52.45 | 3,346 | +0.09(+0.16%) |
Dec 15, 2023 | 52.65 | 52.68 | 52.35 | 52.37 | 4,894 | -0.51(-0.97%) |
Dec 14, 2023 | 52.87 | 52.96 | 52.69 | 52.88 | 3,410 | +0.58(+1.11%) |
Dec 13, 2023 | 51.46 | 52.34 | 51.46 | 52.30 | 1,284 | +0.81(+1.57%) |
Dec 12, 2023 | 51.38 | 51.50 | 51.38 | 51.49 | 1,288 | -0.02(-0.03%) |
Dec 11, 2023 | 51.36 | 51.52 | 51.36 | 51.51 | 714 | +0.11(+0.22%) |
Dec 08, 2023 | 51.40 | 51.42 | 51.19 | 51.40 | 7,633 | +0.04(+0.09%) |
Dec 07, 2023 | 51.02 | 51.41 | 51.02 | 51.35 | 4,371 | +0.32(+0.63%) |
Dec 06, 2023 | 51.40 | 51.40 | 51.03 | 51.03 | 12,714 | +0.21(+0.41%) |
Dec 05, 2023 | 50.93 | 50.93 | 50.81 | 50.82 | 5,128 | -0.16(-0.31%) |
Dec 04, 2023 | 51.04 | 51.04 | 50.87 | 50.98 | 3,521 | -0.41(-0.79%) |