Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 56.74 | 56.78 | 51.55 | 52.13 | 23,025,764 | -4.93(-8.64%) |
Feb 28, 2024 | 57.57 | 57.63 | 56.88 | 57.06 | 6,834,584 | -0.60(-1.05%) |
Feb 27, 2024 | 57.52 | 57.97 | 57.39 | 57.66 | 5,814,415 | +0.23(+0.40%) |
Feb 26, 2024 | 58.64 | 58.64 | 57.40 | 57.43 | 2,444,843 | -1.27(-2.16%) |
Feb 23, 2024 | 58.67 | 59.39 | 58.46 | 58.70 | 2,441,362 | +0.00(+0.00%) |
Feb 22, 2024 | 58.56 | 58.88 | 57.93 | 58.70 | 3,286,152 | -0.47(-0.80%) |
Feb 21, 2024 | 59.09 | 59.53 | 58.75 | 59.17 | 3,617,590 | +0.61(+1.05%) |
Feb 20, 2024 | 58.48 | 59.21 | 58.32 | 58.56 | 2,926,228 | +0.12(+0.20%) |
Feb 16, 2024 | 58.37 | 58.64 | 57.94 | 58.44 | 2,502,676 | +0.06(+0.10%) |
Feb 15, 2024 | 58.25 | 59.03 | 58.13 | 58.38 | 3,609,735 | +0.36(+0.61%) |
Feb 14, 2024 | 57.66 | 58.14 | 57.21 | 58.03 | 4,008,523 | +0.37(+0.63%) |
Feb 13, 2024 | 58.35 | 58.57 | 56.62 | 57.66 | 3,288,391 | -0.68(-1.17%) |
Feb 12, 2024 | 57.58 | 58.47 | 57.40 | 58.34 | 2,720,064 | +0.79(+1.38%) |
Feb 09, 2024 | 57.28 | 57.58 | 57.06 | 57.55 | 2,762,123 | +0.17(+0.29%) |
Feb 08, 2024 | 57.61 | 57.61 | 56.79 | 57.38 | 2,597,901 | -0.37(-0.63%) |
Feb 07, 2024 | 58.10 | 58.11 | 57.52 | 57.75 | 2,649,355 | -0.07(-0.12%) |
Feb 06, 2024 | 57.77 | 58.16 | 57.56 | 57.82 | 2,949,871 | -0.08(-0.14%) |
Feb 05, 2024 | 58.43 | 58.66 | 57.83 | 57.90 | 3,211,119 | -1.29(-2.17%) |
Feb 02, 2024 | 60.02 | 60.03 | 58.63 | 59.18 | 3,943,696 | -1.31(-2.16%) |
Feb 01, 2024 | 59.03 | 60.50 | 58.49 | 60.49 | 5,360,158 | +1.26(+2.12%) |
Jan 31, 2024 | 59.57 | 60.02 | 58.71 | 59.23 | 13,991,472 | +0.11(+0.18%) |
Jan 30, 2024 | 58.88 | 59.54 | 58.45 | 59.12 | 3,823,593 | +0.10(+0.17%) |
Jan 29, 2024 | 58.89 | 59.48 | 58.66 | 59.03 | 4,850,331 | +0.27(+0.45%) |
Jan 26, 2024 | 58.27 | 58.97 | 58.27 | 58.76 | 4,082,282 | +0.49(+0.85%) |
Jan 25, 2024 | 58.37 | 58.63 | 57.11 | 58.26 | 6,538,769 | +0.66(+1.15%) |
Jan 24, 2024 | 58.89 | 59.12 | 57.51 | 57.60 | 6,157,772 | -0.96(-1.64%) |
Jan 23, 2024 | 58.38 | 58.72 | 58.13 | 58.56 | 4,723,287 | +0.26(+0.44%) |
Jan 22, 2024 | 58.95 | 59.30 | 58.03 | 58.30 | 3,900,140 | -0.54(-0.92%) |
Jan 19, 2024 | 59.04 | 59.27 | 58.55 | 58.85 | 3,620,858 | -0.17(-0.29%) |
Jan 18, 2024 | 59.09 | 59.35 | 58.66 | 59.02 | 4,495,609 | -0.44(-0.73%) |
Jan 17, 2024 | 59.77 | 60.35 | 59.05 | 59.45 | 4,062,821 | -0.81(-1.35%) |
Jan 16, 2024 | 60.50 | 60.69 | 59.98 | 60.26 | 4,401,204 | -0.40(-0.65%) |
Jan 12, 2024 | 60.70 | 61.00 | 60.41 | 60.66 | 2,783,251 | +0.31(+0.51%) |
Jan 11, 2024 | 61.57 | 61.68 | 60.29 | 60.35 | 3,866,999 | -1.70(-2.74%) |
Jan 10, 2024 | 62.54 | 62.55 | 61.79 | 62.05 | 3,377,123 | -0.54(-0.87%) |
Jan 09, 2024 | 62.80 | 62.80 | 62.27 | 62.60 | 3,548,546 | -0.31(-0.49%) |
Jan 08, 2024 | 62.97 | 63.02 | 62.53 | 62.90 | 3,779,090 | -0.15(-0.24%) |
Jan 05, 2024 | 62.85 | 63.28 | 62.40 | 63.05 | 3,568,955 | +0.00(+0.00%) |
Jan 04, 2024 | 62.94 | 63.56 | 62.55 | 63.05 | 3,162,906 | +0.15(+0.24%) |
Jan 03, 2024 | 63.06 | 63.25 | 62.45 | 62.90 | 4,587,383 | +0.11(+0.17%) |
Jan 02, 2024 | 61.17 | 62.82 | 61.05 | 62.80 | 4,729,424 | +1.54(+2.52%) |
Dec 29, 2023 | 61.03 | 61.29 | 60.77 | 61.25 | 2,843,523 | +0.02(+0.03%) |
Dec 28, 2023 | 60.87 | 61.36 | 60.76 | 61.23 | 2,447,945 | +0.35(+0.57%) |
Dec 27, 2023 | 61.07 | 61.14 | 60.72 | 60.89 | 2,897,335 | -0.19(-0.31%) |
Dec 26, 2023 | 60.81 | 61.33 | 60.80 | 61.07 | 2,188,862 | +0.19(+0.31%) |
Dec 22, 2023 | 60.81 | 61.25 | 60.64 | 60.89 | 2,476,198 | +0.52(+0.86%) |
Dec 21, 2023 | 60.15 | 60.71 | 59.85 | 60.37 | 2,862,122 | +0.22(+0.36%) |
Dec 20, 2023 | 61.03 | 61.27 | 60.15 | 60.15 | 4,346,586 | -0.79(-1.30%) |
Dec 19, 2023 | 61.39 | 61.42 | 60.42 | 60.95 | 6,521,761 | -0.23(-0.37%) |
Dec 18, 2023 | 60.70 | 61.39 | 60.40 | 61.17 | 6,759,916 | +0.76(+1.25%) |
Dec 15, 2023 | 61.14 | 61.18 | 60.01 | 60.42 | 10,994,317 | -0.97(-1.58%) |
Dec 14, 2023 | 62.51 | 62.66 | 61.22 | 61.39 | 8,128,824 | -0.75(-1.20%) |
Dec 13, 2023 | 60.08 | 62.13 | 59.67 | 62.13 | 6,899,673 | +2.13(+3.55%) |
Dec 12, 2023 | 60.62 | 60.62 | 59.80 | 60.00 | 3,353,278 | -0.38(-0.63%) |
Dec 11, 2023 | 59.81 | 60.45 | 59.37 | 60.39 | 4,415,988 | +0.63(+1.05%) |
Dec 08, 2023 | 60.25 | 60.43 | 59.28 | 59.76 | 4,427,400 | -0.63(-1.04%) |
Dec 07, 2023 | 60.86 | 61.10 | 60.30 | 60.39 | 3,821,789 | -0.41(-0.68%) |
Dec 06, 2023 | 60.08 | 60.82 | 59.85 | 60.80 | 3,852,278 | +0.92(+1.54%) |
Dec 05, 2023 | 60.46 | 60.54 | 59.71 | 59.88 | 3,170,307 | -0.43(-0.72%) |
Dec 04, 2023 | 59.90 | 60.62 | 59.69 | 60.31 | 3,676,361 | +0.04(+0.07%) |