Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 64.09 | 65.72 | 60.98 | 61.97 | 2,018,783 | -2.08(-3.25%) |
Feb 28, 2024 | 70.45 | 70.45 | 63.50 | 64.05 | 2,001,044 | -5.30(-7.64%) |
Feb 27, 2024 | 69.56 | 70.84 | 66.29 | 69.35 | 2,923,088 | -2.38(-3.32%) |
Feb 26, 2024 | 68.79 | 71.90 | 67.92 | 71.73 | 1,602,428 | +3.26(+4.76%) |
Feb 23, 2024 | 67.49 | 68.73 | 67.02 | 68.47 | 771,227 | +0.88(+1.30%) |
Feb 22, 2024 | 67.59 | 68.17 | 66.90 | 67.59 | 793,711 | +0.70(+1.05%) |
Feb 21, 2024 | 67.13 | 67.93 | 66.27 | 66.89 | 936,504 | -0.96(-1.41%) |
Feb 20, 2024 | 68.07 | 69.80 | 67.25 | 67.85 | 854,143 | -0.93(-1.35%) |
Feb 16, 2024 | 67.58 | 69.20 | 67.10 | 68.78 | 991,891 | +1.20(+1.78%) |
Feb 15, 2024 | 67.99 | 68.65 | 66.87 | 67.58 | 1,030,517 | +0.19(+0.28%) |
Feb 14, 2024 | 67.04 | 68.24 | 66.24 | 67.39 | 1,194,551 | +1.22(+1.84%) |
Feb 13, 2024 | 66.68 | 67.53 | 64.51 | 66.17 | 1,321,006 | -1.58(-2.33%) |
Feb 12, 2024 | 68.50 | 69.00 | 66.94 | 67.75 | 1,298,905 | -0.81(-1.18%) |
Feb 09, 2024 | 68.82 | 69.39 | 68.11 | 68.56 | 2,591,299 | +0.44(+0.65%) |
Feb 08, 2024 | 66.79 | 68.64 | 66.79 | 68.12 | 2,695,095 | +1.42(+2.13%) |
Feb 07, 2024 | 67.25 | 67.30 | 65.49 | 66.70 | 601,369 | -0.61(-0.91%) |
Feb 06, 2024 | 68.57 | 68.57 | 66.48 | 67.31 | 877,751 | -0.85(-1.25%) |
Feb 05, 2024 | 65.74 | 68.17 | 63.51 | 68.16 | 2,509,616 | +5.60(+8.95%) |
Feb 02, 2024 | 61.60 | 62.99 | 60.52 | 62.56 | 947,673 | +0.43(+0.69%) |
Feb 01, 2024 | 63.45 | 64.92 | 61.89 | 62.13 | 1,809,741 | -1.16(-1.83%) |
Jan 31, 2024 | 66.23 | 66.74 | 63.28 | 63.29 | 1,110,955 | -2.68(-4.06%) |
Jan 30, 2024 | 65.53 | 66.67 | 64.32 | 65.97 | 1,213,258 | +0.61(+0.93%) |
Jan 29, 2024 | 63.38 | 66.05 | 63.08 | 65.36 | 1,455,166 | +1.32(+2.06%) |
Jan 26, 2024 | 66.02 | 66.29 | 63.73 | 64.04 | 1,418,671 | -2.21(-3.34%) |
Jan 25, 2024 | 67.60 | 68.26 | 66.00 | 66.25 | 1,475,457 | -0.27(-0.41%) |
Jan 24, 2024 | 66.74 | 67.64 | 65.50 | 66.52 | 1,585,611 | +0.34(+0.51%) |
Jan 23, 2024 | 63.81 | 66.62 | 62.35 | 66.18 | 2,049,202 | +0.73(+1.12%) |
Jan 22, 2024 | 64.04 | 66.02 | 64.04 | 65.45 | 1,318,913 | +1.65(+2.59%) |
Jan 19, 2024 | 63.98 | 64.15 | 62.94 | 63.80 | 1,818,477 | -0.08(-0.13%) |
Jan 18, 2024 | 66.58 | 66.58 | 62.17 | 63.88 | 1,894,096 | -2.04(-3.09%) |
Jan 17, 2024 | 65.58 | 67.69 | 65.39 | 65.92 | 1,941,483 | -0.38(-0.57%) |
Jan 16, 2024 | 69.22 | 69.22 | 66.12 | 66.30 | 1,874,683 | -3.93(-5.60%) |
Jan 12, 2024 | 66.80 | 71.06 | 66.50 | 70.23 | 2,407,028 | +4.14(+6.26%) |
Jan 11, 2024 | 69.42 | 69.70 | 65.33 | 66.09 | 1,991,043 | -3.27(-4.71%) |
Jan 10, 2024 | 72.50 | 73.00 | 68.78 | 69.36 | 1,978,303 | -3.11(-4.29%) |
Jan 09, 2024 | 68.34 | 73.80 | 67.80 | 72.47 | 3,032,341 | +4.12(+6.03%) |
Jan 08, 2024 | 59.36 | 69.25 | 58.57 | 68.35 | 4,474,687 | +8.74(+14.66%) |
Jan 05, 2024 | 60.26 | 60.40 | 58.58 | 59.61 | 1,762,882 | -1.12(-1.84%) |
Jan 04, 2024 | 60.00 | 64.91 | 59.45 | 60.73 | 2,834,902 | +0.73(+1.22%) |
Jan 03, 2024 | 60.32 | 61.55 | 59.64 | 60.00 | 1,531,445 | -1.27(-2.07%) |
Jan 02, 2024 | 59.89 | 61.67 | 59.20 | 61.27 | 997,691 | +1.41(+2.36%) |
Dec 29, 2023 | 62.60 | 63.38 | 59.81 | 59.86 | 1,629,044 | -2.97(-4.73%) |
Dec 28, 2023 | 62.90 | 64.50 | 61.27 | 62.83 | 1,821,705 | -0.11(-0.17%) |
Dec 27, 2023 | 60.23 | 63.21 | 59.71 | 62.94 | 1,399,375 | +2.84(+4.73%) |
Dec 26, 2023 | 57.80 | 60.71 | 56.75 | 60.10 | 1,161,699 | +2.38(+4.12%) |
Dec 22, 2023 | 56.00 | 60.70 | 55.70 | 57.72 | 2,565,440 | +3.28(+6.02%) |
Dec 21, 2023 | 55.73 | 56.69 | 54.08 | 54.44 | 1,251,393 | -0.52(-0.95%) |
Dec 20, 2023 | 57.09 | 58.36 | 54.87 | 54.96 | 1,912,650 | -3.02(-5.21%) |
Dec 19, 2023 | 56.50 | 58.55 | 56.24 | 57.98 | 1,673,383 | +2.00(+3.57%) |
Dec 18, 2023 | 52.37 | 57.13 | 52.10 | 55.98 | 3,000,418 | +3.30(+6.26%) |
Dec 15, 2023 | 52.21 | 54.14 | 50.82 | 52.68 | 5,545,095 | +0.50(+0.96%) |
Dec 14, 2023 | 53.27 | 53.30 | 46.44 | 52.18 | 15,449,900 | -10.70(-17.02%) |
Dec 13, 2023 | 61.81 | 62.94 | 59.89 | 62.88 | 1,843,455 | +1.12(+1.81%) |
Dec 12, 2023 | 60.36 | 61.87 | 59.44 | 61.77 | 1,445,769 | +1.88(+3.15%) |
Dec 11, 2023 | 61.92 | 62.02 | 56.38 | 59.88 | 3,093,848 | -2.85(-4.54%) |
Dec 08, 2023 | 63.50 | 63.50 | 61.35 | 62.73 | 1,637,092 | -1.31(-2.05%) |
Dec 07, 2023 | 64.00 | 65.47 | 63.30 | 64.04 | 1,902,222 | +1.06(+1.68%) |
Dec 06, 2023 | 64.81 | 65.11 | 62.84 | 62.98 | 1,546,155 | -1.84(-2.84%) |
Dec 05, 2023 | 64.35 | 66.30 | 64.27 | 64.82 | 2,627,104 | +0.95(+1.49%) |
Dec 04, 2023 | 59.82 | 64.83 | 59.79 | 63.87 | 3,039,653 | +2.29(+3.72%) |