Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 54.45 | 54.71 | 54.08 | 54.35 | 105,841 | +0.40(+0.74%) |
Feb 28, 2024 | 54.11 | 54.35 | 53.75 | 53.95 | 110,786 | -0.65(-1.19%) |
Feb 27, 2024 | 54.60 | 54.85 | 54.25 | 54.60 | 151,425 | +0.18(+0.33%) |
Feb 26, 2024 | 53.68 | 54.57 | 53.59 | 54.42 | 171,367 | +0.87(+1.62%) |
Feb 23, 2024 | 54.00 | 54.10 | 53.51 | 53.55 | 452,021 | -0.57(-1.05%) |
Feb 22, 2024 | 54.78 | 54.78 | 53.85 | 54.12 | 126,972 | +0.24(+0.45%) |
Feb 21, 2024 | 54.00 | 54.20 | 53.54 | 53.88 | 66,943 | -0.47(-0.86%) |
Feb 20, 2024 | 54.81 | 55.10 | 53.96 | 54.35 | 117,973 | -1.07(-1.93%) |
Feb 16, 2024 | 55.58 | 56.03 | 55.25 | 55.42 | 117,275 | -0.61(-1.09%) |
Feb 15, 2024 | 56.31 | 56.53 | 55.58 | 56.03 | 175,207 | +0.14(+0.25%) |
Feb 14, 2024 | 54.53 | 55.96 | 54.53 | 55.89 | 153,586 | +2.13(+3.96%) |
Feb 13, 2024 | 53.94 | 54.54 | 53.30 | 53.76 | 109,287 | -1.76(-3.17%) |
Feb 12, 2024 | 54.97 | 56.04 | 54.97 | 55.52 | 117,674 | +0.62(+1.13%) |
Feb 09, 2024 | 54.19 | 55.02 | 54.16 | 54.90 | 89,795 | +1.02(+1.89%) |
Feb 08, 2024 | 53.24 | 54.04 | 53.00 | 53.88 | 104,923 | +0.67(+1.26%) |
Feb 07, 2024 | 53.43 | 53.43 | 52.87 | 53.21 | 160,422 | +0.11(+0.21%) |
Feb 06, 2024 | 52.28 | 53.11 | 52.28 | 53.10 | 100,565 | +0.87(+1.67%) |
Feb 05, 2024 | 52.78 | 52.78 | 51.64 | 52.23 | 116,374 | -0.69(-1.30%) |
Feb 02, 2024 | 52.49 | 53.02 | 52.06 | 52.92 | 104,351 | +0.20(+0.38%) |
Feb 01, 2024 | 52.70 | 52.86 | 51.96 | 52.72 | 156,004 | +0.27(+0.51%) |
Jan 31, 2024 | 52.92 | 53.91 | 52.45 | 52.45 | 101,983 | -1.25(-2.33%) |
Jan 30, 2024 | 54.11 | 54.25 | 53.54 | 53.70 | 76,352 | -0.53(-0.98%) |
Jan 29, 2024 | 53.00 | 54.31 | 52.97 | 54.23 | 88,114 | +1.29(+2.44%) |
Jan 26, 2024 | 53.45 | 53.85 | 52.88 | 52.94 | 87,195 | -0.49(-0.92%) |
Jan 25, 2024 | 53.97 | 54.00 | 53.09 | 53.43 | 103,686 | -0.52(-0.96%) |
Jan 24, 2024 | 55.40 | 55.40 | 53.95 | 53.95 | 100,801 | -0.92(-1.68%) |
Jan 23, 2024 | 55.29 | 55.46 | 54.68 | 54.87 | 92,806 | +0.12(+0.22%) |
Jan 22, 2024 | 54.47 | 55.48 | 54.41 | 54.75 | 122,568 | +0.80(+1.48%) |
Jan 19, 2024 | 53.70 | 54.00 | 53.08 | 53.95 | 118,712 | +0.43(+0.80%) |
Jan 18, 2024 | 53.64 | 53.76 | 52.88 | 53.52 | 74,037 | +0.45(+0.85%) |
Jan 17, 2024 | 53.12 | 53.12 | 52.60 | 53.07 | 82,287 | -0.63(-1.17%) |
Jan 16, 2024 | 53.94 | 54.12 | 53.42 | 53.70 | 122,181 | -0.60(-1.10%) |
Jan 12, 2024 | 54.65 | 55.13 | 54.19 | 54.30 | 75,435 | -0.27(-0.49%) |
Jan 11, 2024 | 55.01 | 55.13 | 53.98 | 54.57 | 124,548 | -0.46(-0.84%) |
Jan 10, 2024 | 54.95 | 55.28 | 54.64 | 55.03 | 49,348 | +0.24(+0.44%) |
Jan 09, 2024 | 55.11 | 55.14 | 54.47 | 54.79 | 82,951 | -0.67(-1.21%) |
Jan 08, 2024 | 54.39 | 55.53 | 54.38 | 55.46 | 96,684 | +1.05(+1.93%) |
Jan 05, 2024 | 54.58 | 55.10 | 54.31 | 54.41 | 58,613 | -0.22(-0.40%) |
Jan 04, 2024 | 54.37 | 55.06 | 54.37 | 54.63 | 86,467 | +0.21(+0.39%) |
Jan 03, 2024 | 55.63 | 55.64 | 54.40 | 54.42 | 118,052 | -2.01(-3.56%) |
Jan 02, 2024 | 57.24 | 57.25 | 56.13 | 56.43 | 144,211 | -1.27(-2.20%) |
Dec 29, 2023 | 58.41 | 58.65 | 57.55 | 57.70 | 97,405 | -0.87(-1.49%) |
Dec 28, 2023 | 58.88 | 59.04 | 58.39 | 58.57 | 108,509 | -0.27(-0.46%) |
Dec 27, 2023 | 58.90 | 59.14 | 58.66 | 58.84 | 107,472 | +0.02(+0.03%) |
Dec 26, 2023 | 58.01 | 58.95 | 58.01 | 58.82 | 102,866 | +0.98(+1.69%) |
Dec 22, 2023 | 57.80 | 58.12 | 57.56 | 57.84 | 102,511 | +0.37(+0.64%) |
Dec 21, 2023 | 57.00 | 57.47 | 56.81 | 57.47 | 80,858 | +1.18(+2.10%) |
Dec 20, 2023 | 57.78 | 58.10 | 56.21 | 56.29 | 121,158 | -1.78(-3.07%) |
Dec 19, 2023 | 57.37 | 58.07 | 57.37 | 58.07 | 135,551 | +0.98(+1.72%) |
Dec 18, 2023 | 57.06 | 57.51 | 56.94 | 57.09 | 106,471 | -0.17(-0.30%) |
Dec 15, 2023 | 57.52 | 57.77 | 56.95 | 57.26 | 90,912 | -0.32(-0.56%) |
Dec 14, 2023 | 56.96 | 57.75 | 56.90 | 57.58 | 184,837 | +1.52(+2.71%) |
Dec 13, 2023 | 54.85 | 56.19 | 54.17 | 56.06 | 114,456 | +1.04(+1.89%) |
Dec 12, 2023 | 55.01 | 55.16 | 54.62 | 55.02 | 54,641 | -0.08(-0.15%) |
Dec 11, 2023 | 55.07 | 55.29 | 54.74 | 55.10 | 76,135 | -0.08(-0.14%) |
Dec 08, 2023 | 54.28 | 55.28 | 54.20 | 55.18 | 80,593 | +0.72(+1.32%) |
Dec 07, 2023 | 54.20 | 54.49 | 53.68 | 54.46 | 54,078 | +0.46(+0.85%) |
Dec 06, 2023 | 54.92 | 55.25 | 53.99 | 54.00 | 66,257 | -0.61(-1.12%) |
Dec 05, 2023 | 54.85 | 55.20 | 54.45 | 54.61 | 63,869 | -0.58(-1.05%) |
Dec 04, 2023 | 54.32 | 55.20 | 54.32 | 55.19 | 95,277 | +0.15(+0.27%) |