Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 55.94 | 56.34 | 55.50 | 56.01 | 264,460 | +0.54(+0.98%) |
Feb 28, 2024 | 55.97 | 56.15 | 55.29 | 55.47 | 219,598 | -0.56(-1.01%) |
Feb 27, 2024 | 55.97 | 56.10 | 55.40 | 56.03 | 271,276 | +0.44(+0.78%) |
Feb 26, 2024 | 56.00 | 56.07 | 55.38 | 55.60 | 193,341 | -0.89(-1.58%) |
Feb 23, 2024 | 56.49 | 56.67 | 56.15 | 56.49 | 224,112 | +0.17(+0.30%) |
Feb 22, 2024 | 56.12 | 56.35 | 55.37 | 56.32 | 398,105 | -0.20(-0.35%) |
Feb 21, 2024 | 57.32 | 57.78 | 56.35 | 56.52 | 328,382 | -0.52(-0.92%) |
Feb 20, 2024 | 56.12 | 58.37 | 56.07 | 57.04 | 502,461 | -0.91(-1.57%) |
Feb 16, 2024 | 58.06 | 58.51 | 57.56 | 57.95 | 369,266 | -0.11(-0.19%) |
Feb 15, 2024 | 57.09 | 58.22 | 57.09 | 58.06 | 336,934 | +1.29(+2.26%) |
Feb 14, 2024 | 56.00 | 56.85 | 55.66 | 56.77 | 370,234 | +0.99(+1.78%) |
Feb 13, 2024 | 56.87 | 57.25 | 55.50 | 55.78 | 395,685 | -1.97(-3.42%) |
Feb 12, 2024 | 56.94 | 58.04 | 56.77 | 57.75 | 263,428 | +0.82(+1.44%) |
Feb 09, 2024 | 56.20 | 57.17 | 56.20 | 56.93 | 241,949 | +0.53(+0.94%) |
Feb 08, 2024 | 56.66 | 56.70 | 56.12 | 56.40 | 661,290 | -0.44(-0.77%) |
Feb 07, 2024 | 56.94 | 57.02 | 56.65 | 56.84 | 220,443 | -0.01(-0.02%) |
Feb 06, 2024 | 56.43 | 57.02 | 56.40 | 56.85 | 181,953 | +0.26(+0.47%) |
Feb 05, 2024 | 57.13 | 57.22 | 56.42 | 56.59 | 265,591 | -1.11(-1.93%) |
Feb 02, 2024 | 58.42 | 58.62 | 57.15 | 57.70 | 252,560 | -1.33(-2.25%) |
Feb 01, 2024 | 57.55 | 59.08 | 57.22 | 59.03 | 335,619 | +1.30(+2.25%) |
Jan 31, 2024 | 58.60 | 58.88 | 57.66 | 57.73 | 521,148 | -0.48(-0.82%) |
Jan 30, 2024 | 58.14 | 58.47 | 57.45 | 58.21 | 275,867 | -0.08(-0.13%) |
Jan 29, 2024 | 57.60 | 58.63 | 57.39 | 58.29 | 258,379 | +0.65(+1.14%) |
Jan 26, 2024 | 58.35 | 58.48 | 57.61 | 57.63 | 254,540 | -0.42(-0.72%) |
Jan 25, 2024 | 57.28 | 58.10 | 57.22 | 58.05 | 369,496 | +1.47(+2.59%) |
Jan 24, 2024 | 58.31 | 58.50 | 56.33 | 56.59 | 315,617 | -1.31(-2.26%) |
Jan 23, 2024 | 58.27 | 58.28 | 57.59 | 57.90 | 278,119 | -0.06(-0.10%) |
Jan 22, 2024 | 57.91 | 58.33 | 57.56 | 57.96 | 238,845 | +0.61(+1.06%) |
Jan 19, 2024 | 57.44 | 57.52 | 56.82 | 57.35 | 208,264 | +0.00(+0.00%) |
Jan 18, 2024 | 57.82 | 57.82 | 57.04 | 57.35 | 241,858 | -0.65(-1.13%) |
Jan 17, 2024 | 58.00 | 58.69 | 57.38 | 58.01 | 251,780 | -0.37(-0.64%) |
Jan 16, 2024 | 59.38 | 59.35 | 58.19 | 58.38 | 251,740 | -1.13(-1.90%) |
Jan 12, 2024 | 59.99 | 60.12 | 59.35 | 59.51 | 190,840 | +0.06(+0.10%) |
Jan 11, 2024 | 59.84 | 60.02 | 58.78 | 59.45 | 364,008 | -0.70(-1.17%) |
Jan 10, 2024 | 60.15 | 60.50 | 59.72 | 60.15 | 322,001 | -0.61(-1.00%) |
Jan 09, 2024 | 60.55 | 61.06 | 60.26 | 60.76 | 293,173 | -0.27(-0.45%) |
Jan 08, 2024 | 60.91 | 61.15 | 60.45 | 61.03 | 233,919 | +0.17(+0.27%) |
Jan 05, 2024 | 61.04 | 61.71 | 60.80 | 60.87 | 303,382 | -0.26(-0.43%) |
Jan 04, 2024 | 61.66 | 61.80 | 60.98 | 61.13 | 365,271 | -0.23(-0.38%) |
Jan 03, 2024 | 60.78 | 62.21 | 60.28 | 61.37 | 421,842 | +0.53(+0.87%) |
Jan 02, 2024 | 59.29 | 60.99 | 59.29 | 60.84 | 279,869 | +1.10(+1.85%) |
Dec 29, 2023 | 59.74 | 59.94 | 59.57 | 59.73 | 345,291 | -0.22(-0.37%) |
Dec 28, 2023 | 59.67 | 60.08 | 59.60 | 59.96 | 303,915 | +0.05(+0.08%) |
Dec 27, 2023 | 60.24 | 60.28 | 59.72 | 59.91 | 213,546 | -0.34(-0.57%) |
Dec 26, 2023 | 60.29 | 60.53 | 60.19 | 60.25 | 199,817 | +0.06(+0.10%) |
Dec 22, 2023 | 60.26 | 60.71 | 60.05 | 60.19 | 228,995 | +0.43(+0.72%) |
Dec 21, 2023 | 59.22 | 59.79 | 58.87 | 59.76 | 288,773 | +0.61(+1.02%) |
Dec 20, 2023 | 59.72 | 60.31 | 59.14 | 59.16 | 572,108 | -0.33(-0.56%) |
Dec 19, 2023 | 58.69 | 59.54 | 58.60 | 59.49 | 584,015 | +0.95(+1.62%) |
Dec 18, 2023 | 58.89 | 59.14 | 58.42 | 58.54 | 304,568 | -0.35(-0.60%) |
Dec 15, 2023 | 58.80 | 59.78 | 58.29 | 58.89 | 1,147,725 | -0.39(-0.66%) |
Dec 14, 2023 | 60.17 | 60.65 | 59.18 | 59.29 | 638,150 | -0.59(-0.98%) |
Dec 13, 2023 | 59.32 | 59.96 | 58.67 | 59.87 | 889,468 | +0.51(+0.86%) |
Dec 12, 2023 | 59.48 | 59.74 | 58.97 | 59.36 | 434,810 | -0.41(-0.69%) |
Dec 11, 2023 | 59.58 | 60.21 | 59.12 | 59.77 | 369,430 | -0.15(-0.24%) |
Dec 08, 2023 | 60.29 | 60.53 | 59.62 | 59.92 | 381,908 | -0.37(-0.62%) |
Dec 07, 2023 | 60.18 | 60.36 | 59.56 | 60.29 | 623,847 | +0.11(+0.18%) |
Dec 06, 2023 | 59.70 | 60.60 | 59.29 | 60.18 | 700,723 | +0.84(+1.42%) |
Dec 05, 2023 | 54.93 | 59.81 | 54.52 | 59.34 | 2,413,096 | +4.40(+8.02%) |
Dec 04, 2023 | 54.45 | 55.23 | 54.30 | 54.94 | 341,771 | +0.20(+0.36%) |