Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.93 | 52.39 | 51.63 | 51.86 | 6,784,033 | +0.34(+0.67%) |
Feb 28, 2024 | 51.69 | 51.79 | 51.24 | 51.52 | 7,698,409 | -0.29(-0.55%) |
Feb 27, 2024 | 52.29 | 52.42 | 51.69 | 51.81 | 6,022,406 | -0.18(-0.34%) |
Feb 26, 2024 | 52.51 | 52.61 | 51.66 | 51.98 | 5,165,634 | -0.45(-0.85%) |
Feb 23, 2024 | 52.41 | 52.91 | 52.22 | 52.43 | 5,232,234 | +0.12(+0.23%) |
Feb 22, 2024 | 52.16 | 52.45 | 51.91 | 52.31 | 5,817,436 | +0.13(+0.25%) |
Feb 21, 2024 | 52.48 | 52.51 | 51.19 | 52.18 | 6,586,381 | +0.22(+0.42%) |
Feb 20, 2024 | 51.95 | 52.14 | 51.46 | 51.96 | 6,149,284 | +0.14(+0.27%) |
Feb 16, 2024 | 51.00 | 52.03 | 50.77 | 51.83 | 5,733,453 | +0.31(+0.60%) |
Feb 15, 2024 | 51.32 | 51.88 | 51.21 | 51.52 | 5,174,392 | +0.62(+1.23%) |
Feb 14, 2024 | 51.25 | 51.25 | 50.66 | 50.89 | 5,978,933 | -0.13(-0.25%) |
Feb 13, 2024 | 51.24 | 51.30 | 50.70 | 51.02 | 9,783,517 | -1.14(-2.18%) |
Feb 12, 2024 | 52.33 | 52.53 | 52.03 | 52.16 | 5,117,740 | -0.09(-0.17%) |
Feb 09, 2024 | 52.52 | 52.75 | 51.77 | 52.25 | 6,580,004 | -0.40(-0.75%) |
Feb 08, 2024 | 52.76 | 53.00 | 52.53 | 52.65 | 4,525,326 | -0.20(-0.37%) |
Feb 07, 2024 | 53.23 | 53.37 | 52.77 | 52.85 | 4,727,745 | -0.39(-0.73%) |
Feb 06, 2024 | 52.24 | 53.41 | 52.09 | 53.23 | 7,268,875 | +1.09(+2.09%) |
Feb 05, 2024 | 53.02 | 53.09 | 52.10 | 52.14 | 9,219,806 | -1.53(-2.84%) |
Feb 02, 2024 | 54.51 | 54.52 | 53.11 | 53.67 | 7,553,111 | -1.05(-1.92%) |
Feb 01, 2024 | 53.96 | 54.72 | 53.31 | 54.72 | 6,379,437 | +0.85(+1.58%) |
Jan 31, 2024 | 54.66 | 54.77 | 53.59 | 53.87 | 12,440,372 | -0.53(-0.97%) |
Jan 30, 2024 | 53.94 | 54.95 | 53.63 | 54.39 | 8,265,818 | +0.26(+0.47%) |
Jan 29, 2024 | 54.22 | 54.31 | 53.58 | 54.14 | 6,418,962 | -0.05(-0.09%) |
Jan 26, 2024 | 54.79 | 54.86 | 54.17 | 54.19 | 5,778,533 | -0.44(-0.81%) |
Jan 25, 2024 | 54.81 | 54.94 | 54.11 | 54.63 | 7,043,106 | +0.42(+0.78%) |
Jan 24, 2024 | 55.84 | 56.05 | 54.17 | 54.21 | 8,334,340 | -0.99(-1.79%) |
Jan 23, 2024 | 55.01 | 55.29 | 54.62 | 55.19 | 12,341,674 | +0.40(+0.74%) |
Jan 22, 2024 | 55.82 | 56.55 | 54.54 | 54.79 | 46,443,412 | -0.93(-1.66%) |
Jan 19, 2024 | 55.50 | 55.84 | 54.64 | 55.72 | 9,351,223 | +0.39(+0.71%) |
Jan 18, 2024 | 56.35 | 56.54 | 55.02 | 55.32 | 7,211,457 | -1.07(-1.91%) |
Jan 17, 2024 | 56.88 | 57.45 | 55.82 | 56.40 | 6,753,489 | -1.11(-1.94%) |
Jan 16, 2024 | 57.79 | 58.06 | 57.37 | 57.51 | 5,891,749 | -0.55(-0.95%) |
Jan 12, 2024 | 58.68 | 58.83 | 57.69 | 58.06 | 5,977,988 | -0.36(-0.62%) |
Jan 11, 2024 | 58.14 | 58.58 | 57.57 | 58.43 | 6,721,555 | +0.16(+0.27%) |
Jan 10, 2024 | 58.75 | 58.95 | 58.11 | 58.27 | 6,815,132 | -0.18(-0.30%) |
Jan 09, 2024 | 58.30 | 58.98 | 58.07 | 58.45 | 7,714,771 | -0.19(-0.32%) |
Jan 08, 2024 | 57.09 | 58.70 | 57.00 | 58.63 | 8,967,463 | +1.54(+2.69%) |
Jan 05, 2024 | 56.65 | 57.23 | 56.34 | 57.09 | 4,001,197 | +0.23(+0.40%) |
Jan 04, 2024 | 56.89 | 57.41 | 56.65 | 56.87 | 5,178,350 | -0.04(-0.07%) |
Jan 03, 2024 | 57.31 | 57.41 | 56.44 | 56.91 | 5,391,088 | -0.83(-1.43%) |
Jan 02, 2024 | 56.30 | 57.75 | 56.20 | 57.74 | 5,895,867 | +1.13(+2.00%) |
Dec 29, 2023 | 57.17 | 57.29 | 56.58 | 56.60 | 6,785,211 | -0.89(-1.55%) |
Dec 28, 2023 | 56.88 | 57.52 | 56.80 | 57.49 | 5,337,802 | +0.57(+1.00%) |
Dec 27, 2023 | 56.73 | 56.94 | 56.51 | 56.92 | 5,724,540 | +0.29(+0.52%) |
Dec 26, 2023 | 55.86 | 56.67 | 55.82 | 56.63 | 4,290,832 | +0.79(+1.42%) |
Dec 22, 2023 | 56.14 | 56.58 | 55.78 | 55.83 | 5,387,257 | -0.07(-0.12%) |
Dec 21, 2023 | 56.09 | 56.46 | 55.52 | 55.90 | 5,966,751 | +0.26(+0.46%) |
Dec 20, 2023 | 56.05 | 56.65 | 55.63 | 55.65 | 5,501,532 | -0.41(-0.74%) |
Dec 19, 2023 | 55.66 | 56.30 | 55.58 | 56.06 | 6,306,955 | +0.60(+1.08%) |
Dec 18, 2023 | 56.33 | 56.42 | 55.44 | 55.46 | 9,013,013 | -0.77(-1.36%) |
Dec 15, 2023 | 56.56 | 56.78 | 55.69 | 56.23 | 20,639,168 | -0.52(-0.92%) |
Dec 14, 2023 | 56.43 | 57.16 | 56.38 | 56.75 | 11,764,179 | +1.18(+2.12%) |
Dec 13, 2023 | 53.75 | 55.83 | 53.55 | 55.57 | 9,041,217 | +2.10(+3.93%) |
Dec 12, 2023 | 53.43 | 53.62 | 52.96 | 53.47 | 5,100,180 | +0.09(+0.17%) |
Dec 11, 2023 | 53.00 | 53.52 | 52.78 | 53.38 | 6,583,752 | +0.52(+0.98%) |
Dec 08, 2023 | 53.29 | 53.55 | 52.57 | 52.86 | 6,773,706 | -0.81(-1.52%) |
Dec 07, 2023 | 53.59 | 54.16 | 53.31 | 53.67 | 6,311,795 | -0.02(-0.04%) |
Dec 06, 2023 | 54.79 | 55.40 | 53.68 | 53.69 | 11,509,402 | -0.21(-0.38%) |
Dec 05, 2023 | 54.44 | 54.54 | 53.73 | 53.90 | 7,802,216 | -0.60(-1.10%) |
Dec 04, 2023 | 53.40 | 54.64 | 53.40 | 54.50 | 7,460,313 | +0.91(+1.70%) |