Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 53.67 | 53.70 | 52.97 | 53.52 | 16,747 | +0.04(+0.07%) |
Feb 28, 2024 | 53.43 | 53.50 | 52.96 | 53.48 | 22,968 | +0.13(+0.24%) |
Feb 27, 2024 | 53.38 | 53.59 | 53.14 | 53.36 | 20,653 | +0.00(+0.01%) |
Feb 26, 2024 | 53.46 | 53.46 | 53.16 | 53.35 | 24,222 | -0.33(-0.62%) |
Feb 23, 2024 | 53.46 | 53.95 | 53.46 | 53.69 | 42,936 | +0.25(+0.47%) |
Feb 22, 2024 | 53.39 | 53.62 | 53.15 | 53.43 | 20,596 | +0.61(+1.15%) |
Feb 21, 2024 | 52.72 | 52.91 | 52.45 | 52.82 | 29,560 | +0.06(+0.11%) |
Feb 20, 2024 | 52.84 | 53.00 | 52.23 | 52.76 | 19,682 | +0.11(+0.21%) |
Feb 16, 2024 | 52.47 | 52.75 | 52.41 | 52.65 | 13,370 | +0.36(+0.69%) |
Feb 15, 2024 | 51.86 | 52.43 | 51.86 | 52.30 | 16,114 | +0.47(+0.90%) |
Feb 14, 2024 | 51.65 | 51.87 | 51.50 | 51.83 | 42,277 | +0.51(+0.99%) |
Feb 13, 2024 | 51.57 | 51.66 | 51.01 | 51.32 | 29,484 | -1.02(-1.94%) |
Feb 12, 2024 | 51.98 | 52.49 | 51.98 | 52.34 | 38,907 | +0.41(+0.79%) |
Feb 09, 2024 | 51.80 | 52.08 | 51.56 | 51.93 | 28,973 | +0.14(+0.27%) |
Feb 08, 2024 | 51.94 | 51.94 | 51.58 | 51.79 | 25,838 | -0.59(-1.12%) |
Feb 07, 2024 | 52.34 | 52.46 | 52.01 | 52.38 | 46,102 | +0.20(+0.38%) |
Feb 06, 2024 | 51.92 | 52.18 | 51.87 | 52.18 | 34,668 | +0.37(+0.71%) |
Feb 05, 2024 | 51.94 | 52.20 | 51.57 | 51.81 | 18,815 | -0.50(-0.95%) |
Feb 02, 2024 | 52.21 | 52.44 | 51.95 | 52.31 | 23,297 | -0.17(-0.32%) |
Feb 01, 2024 | 52.27 | 52.58 | 52.02 | 52.48 | 49,442 | +0.51(+0.99%) |
Jan 31, 2024 | 52.36 | 52.58 | 51.65 | 51.96 | 18,838 | +0.01(+0.03%) |
Jan 30, 2024 | 51.89 | 52.05 | 51.74 | 51.95 | 20,246 | -0.11(-0.21%) |
Jan 29, 2024 | 51.81 | 52.07 | 51.67 | 52.06 | 47,408 | +0.37(+0.71%) |
Jan 26, 2024 | 51.74 | 51.87 | 51.66 | 51.69 | 22,876 | -0.14(-0.27%) |
Jan 25, 2024 | 51.74 | 51.84 | 51.41 | 51.83 | 19,109 | +0.26(+0.50%) |
Jan 24, 2024 | 51.85 | 51.93 | 51.54 | 51.57 | 21,266 | +0.33(+0.64%) |
Jan 23, 2024 | 51.20 | 51.38 | 51.02 | 51.24 | 13,090 | -0.10(-0.19%) |
Jan 22, 2024 | 51.40 | 51.56 | 51.34 | 51.34 | 32,296 | +0.05(+0.10%) |
Jan 19, 2024 | 51.00 | 51.53 | 50.78 | 51.29 | 36,183 | +0.13(+0.25%) |
Jan 18, 2024 | 50.98 | 51.22 | 50.86 | 51.16 | 24,184 | +0.43(+0.84%) |
Jan 17, 2024 | 50.61 | 50.88 | 50.50 | 50.73 | 19,199 | -0.73(-1.41%) |
Jan 16, 2024 | 51.70 | 51.76 | 51.21 | 51.46 | 60,570 | -0.63(-1.21%) |
Jan 12, 2024 | 52.32 | 52.46 | 52.07 | 52.09 | 49,359 | +0.09(+0.17%) |
Jan 11, 2024 | 52.16 | 52.23 | 51.60 | 52.00 | 24,062 | +0.03(+0.06%) |
Jan 10, 2024 | 51.95 | 52.09 | 51.62 | 51.97 | 30,253 | +0.14(+0.27%) |
Jan 09, 2024 | 51.94 | 51.95 | 51.65 | 51.83 | 61,891 | -0.51(-0.97%) |
Jan 08, 2024 | 52.09 | 52.58 | 51.93 | 52.34 | 112,187 | +0.35(+0.67%) |
Jan 05, 2024 | 51.94 | 52.48 | 51.88 | 51.99 | 119,626 | +0.26(+0.50%) |
Jan 04, 2024 | 51.78 | 52.37 | 51.73 | 51.73 | 37,476 | +0.34(+0.66%) |
Jan 03, 2024 | 51.26 | 51.83 | 51.19 | 51.39 | 36,981 | -0.53(-1.02%) |
Jan 02, 2024 | 51.93 | 52.19 | 51.78 | 51.92 | 70,413 | -0.41(-0.78%) |
Dec 29, 2023 | 52.33 | 52.45 | 52.17 | 52.33 | 37,379 | +0.03(+0.06%) |
Dec 28, 2023 | 52.34 | 52.52 | 52.21 | 52.30 | 37,785 | -0.02(-0.04%) |
Dec 27, 2023 | 52.13 | 52.40 | 52.06 | 52.32 | 122,474 | +0.37(+0.72%) |
Dec 26, 2023 | 51.82 | 52.21 | 51.71 | 51.94 | 16,258 | +0.02(+0.05%) |
Dec 22, 2023 | 52.02 | 52.12 | 51.82 | 51.92 | 14,603 | +0.23(+0.44%) |
Dec 21, 2023 | 51.40 | 51.69 | 51.35 | 51.69 | 47,317 | +0.77(+1.52%) |
Dec 20, 2023 | 51.42 | 51.56 | 50.86 | 50.92 | 14,081 | -0.33(-0.65%) |
Dec 19, 2023 | 51.04 | 51.26 | 51.04 | 51.25 | 29,546 | +0.50(+0.98%) |
Dec 18, 2023 | 50.85 | 50.93 | 50.67 | 50.75 | 36,947 | +0.15(+0.29%) |
Dec 15, 2023 | 50.79 | 50.89 | 50.49 | 50.60 | 113,307 | -0.45(-0.88%) |
Dec 14, 2023 | 50.93 | 51.23 | 50.26 | 51.05 | 23,056 | +0.23(+0.46%) |
Dec 13, 2023 | 50.02 | 51.00 | 49.77 | 50.82 | 32,963 | +0.67(+1.33%) |
Dec 12, 2023 | 50.15 | 50.27 | 49.95 | 50.15 | 18,866 | -0.11(-0.21%) |
Dec 11, 2023 | 50.18 | 50.38 | 50.18 | 50.26 | 66,704 | +0.19(+0.37%) |
Dec 08, 2023 | 49.80 | 50.24 | 49.80 | 50.08 | 28,639 | -0.04(-0.08%) |
Dec 07, 2023 | 49.93 | 50.37 | 49.83 | 50.12 | 38,686 | +0.27(+0.55%) |
Dec 06, 2023 | 50.24 | 50.40 | 49.81 | 49.84 | 64,775 | -0.04(-0.08%) |
Dec 05, 2023 | 49.91 | 50.09 | 49.70 | 49.88 | 18,596 | -0.22(-0.43%) |
Dec 04, 2023 | 50.12 | 50.42 | 49.80 | 50.10 | 50,048 | -0.61(-1.20%) |