Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 56.05 | 56.58 | 56.05 | 56.39 | 2,940,366 | +0.93(+1.67%) |
Feb 28, 2024 | 56.38 | 56.43 | 55.37 | 55.46 | 2,941,987 | -1.47(-2.58%) |
Feb 27, 2024 | 56.67 | 57.06 | 56.58 | 56.93 | 2,267,290 | +0.61(+1.08%) |
Feb 26, 2024 | 55.81 | 56.35 | 55.43 | 56.32 | 1,719,451 | +0.30(+0.53%) |
Feb 23, 2024 | 55.90 | 56.29 | 55.38 | 56.02 | 3,379,469 | +0.06(+0.11%) |
Feb 22, 2024 | 55.91 | 56.07 | 55.32 | 55.96 | 2,552,928 | +0.07(+0.13%) |
Feb 21, 2024 | 55.40 | 55.93 | 55.25 | 55.89 | 1,602,129 | +0.47(+0.85%) |
Feb 20, 2024 | 56.05 | 56.05 | 55.24 | 55.42 | 2,487,568 | -1.14(-2.01%) |
Feb 16, 2024 | 56.81 | 57.36 | 56.54 | 56.56 | 3,102,701 | -0.44(-0.77%) |
Feb 15, 2024 | 55.67 | 57.09 | 55.67 | 57.00 | 2,606,165 | +1.46(+2.62%) |
Feb 14, 2024 | 54.93 | 55.71 | 54.65 | 55.54 | 2,354,297 | +1.03(+1.89%) |
Feb 13, 2024 | 55.37 | 55.51 | 54.14 | 54.51 | 3,514,145 | -2.20(-3.87%) |
Feb 12, 2024 | 56.15 | 57.19 | 56.12 | 56.71 | 1,843,028 | +0.62(+1.10%) |
Feb 09, 2024 | 56.25 | 56.26 | 55.66 | 56.09 | 2,418,966 | -0.04(-0.07%) |
Feb 08, 2024 | 55.51 | 56.35 | 55.24 | 56.13 | 2,549,095 | +0.15(+0.27%) |
Feb 07, 2024 | 55.80 | 56.12 | 55.35 | 55.98 | 2,946,432 | +0.29(+0.52%) |
Feb 06, 2024 | 55.66 | 55.99 | 55.37 | 55.69 | 2,966,448 | +0.08(+0.14%) |
Feb 05, 2024 | 56.41 | 56.41 | 55.18 | 55.61 | 4,008,922 | -1.62(-2.83%) |
Feb 02, 2024 | 57.13 | 57.58 | 56.62 | 57.23 | 2,620,520 | -0.46(-0.80%) |
Feb 01, 2024 | 57.50 | 58.02 | 56.98 | 57.68 | 3,864,506 | +0.61(+1.07%) |
Jan 31, 2024 | 58.01 | 58.73 | 57.05 | 57.08 | 3,470,420 | -0.93(-1.60%) |
Jan 30, 2024 | 57.31 | 58.03 | 57.01 | 58.00 | 2,202,356 | +0.31(+0.54%) |
Jan 29, 2024 | 56.92 | 57.71 | 56.18 | 57.69 | 1,658,170 | +0.74(+1.30%) |
Jan 26, 2024 | 56.75 | 57.24 | 56.45 | 56.96 | 2,428,405 | +0.37(+0.65%) |
Jan 25, 2024 | 57.69 | 57.69 | 56.10 | 56.59 | 2,940,777 | -0.46(-0.80%) |
Jan 24, 2024 | 58.23 | 58.37 | 57.01 | 57.05 | 2,339,078 | -0.28(-0.49%) |
Jan 23, 2024 | 57.40 | 57.87 | 56.96 | 57.33 | 1,952,129 | +0.60(+1.06%) |
Jan 22, 2024 | 56.12 | 56.81 | 55.93 | 56.73 | 2,391,818 | +0.42(+0.74%) |
Jan 19, 2024 | 56.46 | 56.46 | 55.45 | 56.31 | 2,380,580 | +0.19(+0.34%) |
Jan 18, 2024 | 56.10 | 56.24 | 55.42 | 56.12 | 2,561,989 | +0.62(+1.12%) |
Jan 17, 2024 | 55.04 | 55.59 | 54.80 | 55.50 | 2,546,729 | -0.43(-0.77%) |
Jan 16, 2024 | 57.04 | 57.16 | 55.78 | 55.93 | 2,539,738 | -1.50(-2.61%) |
Jan 12, 2024 | 57.54 | 58.40 | 57.18 | 57.43 | 3,011,889 | +0.58(+1.02%) |
Jan 11, 2024 | 57.10 | 57.13 | 56.21 | 56.85 | 2,454,106 | -0.20(-0.35%) |
Jan 10, 2024 | 57.54 | 57.56 | 56.74 | 57.05 | 3,644,112 | -0.51(-0.88%) |
Jan 09, 2024 | 58.10 | 58.10 | 57.50 | 57.56 | 3,125,967 | -0.85(-1.45%) |
Jan 08, 2024 | 57.88 | 58.40 | 56.96 | 58.40 | 2,797,686 | +0.34(+0.58%) |
Jan 05, 2024 | 57.95 | 58.64 | 57.70 | 58.06 | 2,573,582 | -0.12(-0.21%) |
Jan 04, 2024 | 58.13 | 58.79 | 57.81 | 58.18 | 2,702,373 | +0.12(+0.21%) |
Jan 03, 2024 | 58.33 | 58.87 | 57.65 | 58.06 | 3,877,544 | -1.15(-1.94%) |
Jan 02, 2024 | 59.34 | 60.18 | 58.90 | 59.21 | 4,090,843 | -0.51(-0.85%) |
Dec 29, 2023 | 60.54 | 60.57 | 59.62 | 59.72 | 2,129,207 | -0.91(-1.50%) |
Dec 28, 2023 | 61.09 | 61.28 | 60.52 | 60.63 | 2,239,127 | -0.66(-1.07%) |
Dec 27, 2023 | 61.21 | 61.69 | 61.10 | 61.29 | 2,231,124 | +0.13(+0.21%) |
Dec 26, 2023 | 60.94 | 61.35 | 60.64 | 61.16 | 2,541,860 | +0.50(+0.82%) |
Dec 22, 2023 | 60.51 | 61.08 | 60.34 | 60.66 | 2,587,140 | +0.65(+1.08%) |
Dec 21, 2023 | 59.39 | 60.03 | 59.28 | 60.01 | 2,494,522 | +1.34(+2.28%) |
Dec 20, 2023 | 59.59 | 60.41 | 58.67 | 58.67 | 3,960,520 | -1.10(-1.84%) |
Dec 19, 2023 | 58.58 | 59.86 | 58.22 | 59.77 | 4,134,845 | +1.80(+3.10%) |
Dec 18, 2023 | 58.85 | 59.21 | 57.97 | 57.97 | 3,640,834 | +0.90(+1.58%) |
Dec 15, 2023 | 56.97 | 57.75 | 56.55 | 57.07 | 3,483,887 | +0.25(+0.44%) |
Dec 14, 2023 | 56.05 | 57.08 | 55.81 | 56.82 | 6,807,062 | +2.06(+3.77%) |
Dec 13, 2023 | 52.76 | 54.77 | 52.58 | 54.76 | 5,134,331 | +1.94(+3.68%) |
Dec 12, 2023 | 53.88 | 53.88 | 52.57 | 52.81 | 2,596,065 | -1.09(-2.02%) |
Dec 11, 2023 | 53.30 | 53.99 | 52.75 | 53.90 | 2,746,526 | +0.08(+0.15%) |
Dec 08, 2023 | 53.70 | 54.56 | 53.49 | 53.82 | 2,774,679 | +0.10(+0.19%) |
Dec 07, 2023 | 53.71 | 53.85 | 53.21 | 53.72 | 2,161,240 | +0.22(+0.41%) |
Dec 06, 2023 | 54.48 | 55.16 | 53.48 | 53.50 | 3,582,240 | -0.64(-1.18%) |
Dec 05, 2023 | 55.24 | 55.24 | 54.12 | 54.14 | 4,091,116 | -1.38(-2.48%) |
Dec 04, 2023 | 55.50 | 55.90 | 55.17 | 55.52 | 2,978,308 | -0.54(-0.96%) |