Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 53.59 | 53.64 | 53.55 | 53.64 | 72,208 | +0.06(+0.11%) |
Feb 28, 2024 | 53.56 | 53.59 | 53.43 | 53.58 | 41,097 | +0.01(+0.02%) |
Feb 27, 2024 | 53.52 | 53.59 | 53.49 | 53.57 | 62,841 | +0.05(+0.09%) |
Feb 26, 2024 | 53.61 | 53.61 | 53.45 | 53.52 | 30,834 | -0.03(-0.06%) |
Feb 23, 2024 | 53.53 | 53.59 | 53.52 | 53.55 | 33,956 | +0.02(+0.04%) |
Feb 22, 2024 | 53.50 | 53.53 | 53.45 | 53.53 | 41,451 | +0.01(+0.03%) |
Feb 21, 2024 | 53.42 | 53.57 | 53.42 | 53.51 | 39,767 | +0.04(+0.07%) |
Feb 20, 2024 | 53.56 | 53.56 | 53.40 | 53.48 | 69,808 | -0.02(-0.04%) |
Feb 16, 2024 | 53.48 | 53.52 | 53.39 | 53.50 | 32,254 | -0.02(-0.04%) |
Feb 15, 2024 | 53.53 | 53.57 | 53.44 | 53.52 | 65,619 | +0.13(+0.24%) |
Feb 14, 2024 | 53.29 | 53.46 | 53.27 | 53.39 | 25,877 | +0.04(+0.07%) |
Feb 13, 2024 | 53.45 | 53.45 | 53.29 | 53.35 | 33,568 | -0.23(-0.43%) |
Feb 12, 2024 | 53.64 | 53.64 | 53.52 | 53.58 | 31,002 | +0.11(+0.20%) |
Feb 09, 2024 | 53.47 | 53.47 | 53.37 | 53.47 | 30,685 | +0.02(+0.04%) |
Feb 08, 2024 | 53.35 | 53.46 | 53.34 | 53.45 | 58,359 | -0.01(-0.02%) |
Feb 07, 2024 | 53.48 | 53.52 | 53.41 | 53.46 | 34,423 | -0.01(-0.02%) |
Feb 06, 2024 | 53.42 | 53.51 | 53.37 | 53.47 | 40,872 | +0.04(+0.07%) |
Feb 05, 2024 | 53.60 | 53.60 | 53.40 | 53.43 | 25,170 | -0.24(-0.44%) |
Feb 02, 2024 | 53.78 | 53.78 | 53.58 | 53.67 | 35,496 | -0.25(-0.46%) |
Feb 01, 2024 | 53.89 | 53.95 | 53.79 | 53.92 | 26,222 | +0.18(+0.34%) |
Jan 31, 2024 | 53.67 | 53.73 | 53.58 | 53.73 | 26,878 | +0.24(+0.44%) |
Jan 30, 2024 | 53.52 | 53.52 | 53.38 | 53.50 | 33,030 | +0.05(+0.09%) |
Jan 29, 2024 | 53.30 | 53.48 | 53.30 | 53.45 | 34,718 | +0.15(+0.28%) |
Jan 26, 2024 | 53.34 | 53.34 | 53.23 | 53.30 | 304,438 | +0.00(+0.00%) |
Jan 25, 2024 | 53.28 | 53.31 | 53.24 | 53.30 | 80,208 | +0.12(+0.22%) |
Jan 24, 2024 | 53.22 | 53.29 | 53.11 | 53.18 | 320,575 | +0.02(+0.04%) |
Jan 23, 2024 | 53.25 | 53.25 | 53.12 | 53.16 | 45,613 | -0.11(-0.20%) |
Jan 22, 2024 | 53.27 | 53.28 | 53.18 | 53.27 | 79,836 | +0.08(+0.15%) |
Jan 19, 2024 | 53.14 | 53.19 | 53.09 | 53.19 | 26,598 | -0.16(-0.30%) |
Jan 18, 2024 | 53.46 | 53.46 | 53.25 | 53.35 | 54,666 | -0.11(-0.20%) |
Jan 17, 2024 | 53.53 | 53.53 | 53.36 | 53.46 | 22,290 | -0.12(-0.22%) |
Jan 16, 2024 | 53.53 | 53.65 | 53.49 | 53.58 | 53,488 | -0.05(-0.09%) |
Jan 12, 2024 | 53.66 | 53.77 | 53.58 | 53.62 | 62,665 | -0.06(-0.11%) |
Jan 11, 2024 | 53.60 | 53.72 | 53.56 | 53.68 | 50,199 | +0.07(+0.13%) |
Jan 10, 2024 | 53.62 | 53.67 | 53.57 | 53.61 | 26,463 | -0.01(-0.02%) |
Jan 09, 2024 | 53.58 | 53.71 | 53.58 | 53.62 | 17,759 | -0.06(-0.11%) |
Jan 08, 2024 | 53.67 | 53.77 | 53.62 | 53.68 | 48,140 | +0.16(+0.30%) |
Jan 05, 2024 | 53.54 | 53.66 | 53.53 | 53.53 | 60,067 | -0.13(-0.24%) |
Jan 04, 2024 | 53.65 | 53.69 | 53.58 | 53.65 | 31,737 | -0.04(-0.07%) |
Jan 03, 2024 | 53.64 | 53.73 | 53.59 | 53.69 | 20,735 | +0.08(+0.15%) |
Jan 02, 2024 | 53.57 | 53.67 | 53.57 | 53.61 | 38,012 | +0.00(+0.00%) |
Dec 29, 2023 | 53.68 | 53.69 | 53.61 | 53.61 | 68,584 | -0.07(-0.13%) |
Dec 28, 2023 | 53.72 | 53.73 | 53.61 | 53.68 | 92,532 | -0.09(-0.17%) |
Dec 27, 2023 | 53.72 | 53.77 | 53.70 | 53.77 | 28,090 | +0.15(+0.28%) |
Dec 26, 2023 | 53.62 | 53.64 | 53.59 | 53.62 | 68,232 | +0.03(+0.06%) |
Dec 22, 2023 | 53.62 | 53.67 | 53.59 | 53.59 | 120,600 | +0.02(+0.04%) |
Dec 21, 2023 | 53.76 | 53.76 | 53.56 | 53.58 | 77,206 | +0.01(+0.02%) |
Dec 20, 2023 | 53.63 | 53.63 | 53.50 | 53.57 | 146,525 | +0.06(+0.11%) |
Dec 19, 2023 | 53.50 | 53.53 | 53.45 | 53.51 | 161,434 | +0.04(+0.07%) |
Dec 18, 2023 | 53.43 | 53.53 | 53.34 | 53.47 | 206,139 | +0.01(+0.02%) |
Dec 15, 2023 | 53.42 | 53.58 | 53.42 | 53.46 | 62,686 | +0.00(+0.00%) |
Dec 14, 2023 | 53.34 | 53.49 | 53.27 | 53.46 | 60,606 | +0.34(+0.63%) |
Dec 13, 2023 | 52.77 | 53.16 | 52.77 | 53.12 | 47,547 | +0.20(+0.37%) |
Dec 12, 2023 | 52.78 | 52.93 | 52.78 | 52.92 | 100,321 | +0.11(+0.21%) |
Dec 11, 2023 | 52.73 | 52.89 | 52.73 | 52.81 | 67,195 | -0.03(-0.06%) |
Dec 08, 2023 | 52.81 | 52.87 | 52.73 | 52.84 | 51,450 | -0.06(-0.11%) |
Dec 07, 2023 | 53.01 | 53.01 | 52.88 | 52.90 | 992,074 | -0.03(-0.06%) |
Dec 06, 2023 | 52.80 | 52.97 | 52.80 | 52.93 | 65,365 | +0.07(+0.13%) |
Dec 05, 2023 | 52.82 | 52.92 | 52.79 | 52.86 | 131,118 | +0.21(+0.39%) |
Dec 04, 2023 | 52.71 | 52.74 | 52.48 | 52.65 | 209,257 | -0.06(-0.11%) |