Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 54.05 | 55.35 | 53.94 | 55.02 | 2,879,681 | +0.87(+1.61%) |
Feb 28, 2024 | 55.74 | 56.67 | 53.83 | 54.14 | 4,041,607 | -4.00(-6.89%) |
Feb 27, 2024 | 58.62 | 59.09 | 57.94 | 58.15 | 1,959,408 | +0.38(+0.65%) |
Feb 26, 2024 | 56.96 | 58.46 | 56.71 | 57.77 | 2,030,521 | +0.45(+0.78%) |
Feb 23, 2024 | 57.08 | 57.63 | 56.80 | 57.32 | 1,698,415 | -0.05(-0.09%) |
Feb 22, 2024 | 56.75 | 57.39 | 56.10 | 57.37 | 2,277,346 | -0.15(-0.26%) |
Feb 21, 2024 | 56.71 | 58.02 | 55.50 | 57.52 | 3,401,251 | -0.82(-1.40%) |
Feb 20, 2024 | 58.97 | 59.07 | 57.53 | 58.34 | 2,802,893 | -0.74(-1.25%) |
Feb 16, 2024 | 60.09 | 60.25 | 58.92 | 59.07 | 2,264,760 | -0.80(-1.33%) |
Feb 15, 2024 | 58.97 | 60.73 | 58.62 | 59.87 | 3,046,094 | +1.38(+2.35%) |
Feb 14, 2024 | 58.57 | 58.79 | 57.02 | 58.49 | 2,342,346 | +0.75(+1.29%) |
Feb 13, 2024 | 57.96 | 58.58 | 57.23 | 57.75 | 1,702,259 | -0.55(-0.94%) |
Feb 12, 2024 | 58.74 | 59.06 | 58.27 | 58.30 | 1,903,140 | -0.20(-0.34%) |
Feb 09, 2024 | 57.53 | 58.54 | 57.35 | 58.49 | 1,805,862 | +0.94(+1.64%) |
Feb 08, 2024 | 56.18 | 57.95 | 56.02 | 57.55 | 1,706,243 | +1.39(+2.47%) |
Feb 07, 2024 | 55.83 | 56.47 | 55.34 | 56.17 | 1,572,940 | +0.64(+1.15%) |
Feb 06, 2024 | 57.02 | 57.25 | 55.17 | 55.53 | 2,088,222 | -1.30(-2.28%) |
Feb 05, 2024 | 55.09 | 56.97 | 54.57 | 56.82 | 1,597,756 | +1.28(+2.30%) |
Feb 02, 2024 | 56.52 | 56.66 | 55.39 | 55.55 | 1,239,457 | -1.02(-1.81%) |
Feb 01, 2024 | 55.79 | 56.63 | 54.13 | 56.57 | 2,497,088 | +1.05(+1.89%) |
Jan 31, 2024 | 56.10 | 56.82 | 55.47 | 55.52 | 2,129,620 | -0.46(-0.83%) |
Jan 30, 2024 | 54.21 | 56.22 | 54.12 | 55.98 | 2,319,227 | +1.28(+2.34%) |
Jan 29, 2024 | 54.25 | 54.74 | 53.71 | 54.70 | 1,639,313 | +0.39(+0.72%) |
Jan 26, 2024 | 52.76 | 54.34 | 52.76 | 54.31 | 1,181,439 | +1.51(+2.87%) |
Jan 25, 2024 | 52.81 | 53.33 | 52.17 | 52.79 | 1,753,192 | +0.52(+1.00%) |
Jan 24, 2024 | 52.00 | 52.44 | 51.74 | 52.27 | 1,436,280 | +0.64(+1.24%) |
Jan 23, 2024 | 51.66 | 52.21 | 51.22 | 51.63 | 2,285,502 | -0.13(-0.25%) |
Jan 22, 2024 | 51.68 | 52.12 | 51.16 | 51.76 | 1,516,086 | +0.16(+0.30%) |
Jan 19, 2024 | 51.58 | 51.68 | 51.03 | 51.61 | 924,013 | +0.12(+0.23%) |
Jan 18, 2024 | 51.53 | 51.78 | 50.77 | 51.49 | 1,142,714 | +0.06(+0.11%) |
Jan 17, 2024 | 51.67 | 52.28 | 51.15 | 51.43 | 1,755,342 | -0.89(-1.71%) |
Jan 16, 2024 | 53.86 | 54.45 | 52.30 | 52.32 | 2,027,358 | -1.58(-2.94%) |
Jan 12, 2024 | 53.21 | 53.98 | 52.83 | 53.91 | 1,793,345 | +1.60(+3.06%) |
Jan 11, 2024 | 51.80 | 52.38 | 51.50 | 52.30 | 1,602,053 | +0.77(+1.49%) |
Jan 10, 2024 | 52.14 | 52.27 | 50.83 | 51.54 | 1,203,167 | -0.41(-0.79%) |
Jan 09, 2024 | 52.02 | 52.19 | 51.56 | 51.95 | 1,447,749 | -0.28(-0.55%) |
Jan 08, 2024 | 51.89 | 52.43 | 50.95 | 52.23 | 2,374,775 | -0.44(-0.84%) |
Jan 05, 2024 | 53.91 | 53.99 | 52.44 | 52.68 | 2,109,663 | -0.79(-1.47%) |
Jan 04, 2024 | 55.51 | 55.98 | 53.35 | 53.46 | 1,840,668 | -1.58(-2.87%) |
Jan 03, 2024 | 54.79 | 55.72 | 54.65 | 55.05 | 1,395,467 | -0.13(-0.23%) |
Jan 02, 2024 | 54.90 | 55.99 | 54.62 | 55.17 | 1,504,428 | +0.56(+1.03%) |
Dec 29, 2023 | 54.73 | 55.07 | 54.43 | 54.61 | 976,292 | -0.03(-0.05%) |
Dec 28, 2023 | 55.18 | 55.69 | 54.46 | 54.64 | 1,098,601 | -0.86(-1.56%) |
Dec 27, 2023 | 55.99 | 55.99 | 55.28 | 55.51 | 1,185,545 | -0.50(-0.90%) |
Dec 26, 2023 | 56.26 | 56.58 | 55.66 | 56.01 | 1,043,195 | +0.12(+0.21%) |
Dec 22, 2023 | 56.27 | 56.90 | 55.88 | 55.89 | 1,157,792 | +0.06(+0.11%) |
Dec 21, 2023 | 56.70 | 56.98 | 55.20 | 55.83 | 1,549,833 | -1.01(-1.78%) |
Dec 20, 2023 | 56.76 | 58.03 | 56.58 | 56.84 | 1,970,047 | +0.14(+0.24%) |
Dec 19, 2023 | 55.84 | 57.36 | 55.54 | 56.71 | 2,098,153 | +1.22(+2.20%) |
Dec 18, 2023 | 55.91 | 56.62 | 55.25 | 55.49 | 1,658,662 | +0.48(+0.88%) |
Dec 15, 2023 | 54.45 | 55.14 | 54.13 | 55.01 | 5,810,828 | +0.43(+0.79%) |
Dec 14, 2023 | 52.95 | 54.81 | 52.95 | 54.57 | 3,473,865 | +2.38(+4.56%) |
Dec 13, 2023 | 50.35 | 52.21 | 50.25 | 52.20 | 2,785,583 | +1.87(+3.71%) |
Dec 12, 2023 | 50.58 | 50.91 | 50.09 | 50.33 | 1,923,826 | -0.76(-1.48%) |
Dec 11, 2023 | 51.84 | 52.08 | 50.89 | 51.08 | 2,085,932 | -0.68(-1.31%) |
Dec 08, 2023 | 51.84 | 52.29 | 51.45 | 51.76 | 2,144,939 | +0.31(+0.61%) |
Dec 07, 2023 | 52.23 | 52.62 | 51.12 | 51.45 | 1,610,083 | -0.34(-0.66%) |
Dec 06, 2023 | 53.11 | 53.11 | 51.53 | 51.79 | 2,158,284 | -1.62(-3.04%) |
Dec 05, 2023 | 53.46 | 54.42 | 53.04 | 53.41 | 3,163,978 | -0.02(-0.04%) |
Dec 04, 2023 | 52.91 | 53.50 | 51.98 | 53.43 | 2,709,739 | +0.03(+0.06%) |