Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 70.36 | 71.45 | 69.54 | 71.24 | 399,338 | +1.29(+1.84%) |
Feb 28, 2024 | 68.93 | 70.82 | 68.92 | 69.95 | 316,682 | +0.77(+1.11%) |
Feb 27, 2024 | 69.32 | 70.06 | 68.70 | 69.18 | 340,778 | +0.31(+0.45%) |
Feb 26, 2024 | 68.25 | 70.34 | 68.25 | 68.88 | 429,405 | +0.68(+0.99%) |
Feb 23, 2024 | 67.70 | 68.58 | 67.32 | 68.20 | 210,068 | +0.98(+1.45%) |
Feb 22, 2024 | 67.04 | 67.72 | 66.86 | 67.22 | 281,245 | +0.87(+1.31%) |
Feb 21, 2024 | 67.12 | 67.35 | 65.42 | 66.36 | 583,010 | -1.15(-1.71%) |
Feb 20, 2024 | 67.81 | 68.54 | 67.02 | 67.51 | 290,729 | -0.23(-0.34%) |
Feb 16, 2024 | 68.09 | 68.77 | 67.22 | 67.74 | 308,183 | -0.86(-1.25%) |
Feb 15, 2024 | 67.93 | 68.73 | 66.81 | 68.60 | 342,653 | +1.25(+1.86%) |
Feb 14, 2024 | 67.10 | 68.10 | 66.27 | 67.34 | 369,899 | +1.21(+1.84%) |
Feb 13, 2024 | 65.09 | 67.32 | 64.83 | 66.13 | 426,591 | -1.52(-2.25%) |
Feb 12, 2024 | 68.26 | 68.61 | 67.54 | 67.65 | 410,996 | -0.66(-0.96%) |
Feb 09, 2024 | 68.05 | 69.10 | 67.06 | 68.31 | 459,089 | +1.06(+1.57%) |
Feb 08, 2024 | 67.64 | 67.72 | 65.85 | 67.25 | 702,207 | -0.39(-0.57%) |
Feb 07, 2024 | 61.73 | 68.68 | 61.72 | 67.64 | 979,059 | +7.70(+12.84%) |
Feb 06, 2024 | 59.28 | 59.95 | 58.84 | 59.94 | 402,056 | +0.40(+0.67%) |
Feb 05, 2024 | 59.25 | 60.06 | 58.01 | 59.55 | 499,731 | +0.65(+1.10%) |
Feb 02, 2024 | 58.06 | 59.29 | 57.87 | 58.90 | 391,800 | +0.07(+0.12%) |
Feb 01, 2024 | 58.29 | 59.29 | 57.78 | 58.83 | 429,665 | +0.83(+1.42%) |
Jan 31, 2024 | 60.49 | 60.49 | 58.08 | 58.00 | 449,028 | -2.72(-4.48%) |
Jan 30, 2024 | 59.84 | 61.69 | 59.53 | 60.72 | 648,032 | +0.86(+1.43%) |
Jan 29, 2024 | 59.82 | 59.99 | 59.03 | 59.87 | 315,035 | +0.03(+0.05%) |
Jan 26, 2024 | 59.53 | 59.97 | 59.17 | 59.84 | 273,732 | +0.33(+0.55%) |
Jan 25, 2024 | 58.83 | 59.91 | 58.78 | 59.51 | 450,466 | +1.06(+1.81%) |
Jan 24, 2024 | 58.29 | 59.05 | 57.80 | 58.45 | 454,418 | +0.59(+1.02%) |
Jan 23, 2024 | 59.21 | 59.48 | 57.56 | 57.86 | 335,704 | -1.26(-2.14%) |
Jan 22, 2024 | 59.40 | 60.07 | 59.00 | 59.13 | 374,370 | +0.64(+1.09%) |
Jan 19, 2024 | 58.32 | 58.58 | 57.20 | 58.49 | 228,776 | +0.34(+0.58%) |
Jan 18, 2024 | 57.84 | 58.24 | 57.42 | 58.15 | 314,422 | +0.68(+1.18%) |
Jan 17, 2024 | 56.52 | 57.76 | 56.14 | 57.48 | 329,738 | +0.22(+0.38%) |
Jan 16, 2024 | 58.04 | 58.30 | 56.81 | 57.26 | 328,438 | -1.38(-2.36%) |
Jan 12, 2024 | 59.35 | 59.65 | 57.99 | 58.64 | 333,247 | -0.10(-0.17%) |
Jan 11, 2024 | 58.53 | 58.99 | 57.93 | 58.74 | 319,765 | -0.05(-0.08%) |
Jan 10, 2024 | 58.51 | 59.01 | 57.90 | 58.79 | 340,439 | +0.09(+0.15%) |
Jan 09, 2024 | 57.88 | 58.87 | 57.84 | 58.70 | 293,979 | +0.11(+0.19%) |
Jan 08, 2024 | 58.05 | 58.84 | 57.94 | 58.59 | 373,316 | +0.66(+1.13%) |
Jan 05, 2024 | 56.93 | 58.15 | 56.76 | 57.93 | 365,058 | +0.46(+0.80%) |
Jan 04, 2024 | 57.96 | 58.35 | 57.31 | 57.48 | 327,757 | -0.23(-0.40%) |
Jan 03, 2024 | 58.63 | 58.64 | 57.41 | 57.70 | 456,401 | -1.41(-2.39%) |
Jan 02, 2024 | 60.16 | 60.42 | 58.43 | 59.12 | 532,893 | -1.56(-2.58%) |
Dec 29, 2023 | 61.36 | 61.46 | 60.66 | 60.68 | 311,808 | -0.74(-1.20%) |
Dec 28, 2023 | 61.30 | 61.50 | 60.58 | 61.42 | 468,715 | +0.22(+0.36%) |
Dec 27, 2023 | 60.73 | 62.17 | 60.55 | 61.20 | 824,598 | +0.69(+1.14%) |
Dec 26, 2023 | 59.82 | 60.68 | 59.36 | 60.51 | 361,939 | +0.87(+1.45%) |
Dec 22, 2023 | 58.46 | 59.70 | 58.14 | 59.65 | 535,974 | +1.50(+2.59%) |
Dec 21, 2023 | 57.25 | 58.20 | 56.89 | 58.14 | 497,502 | +1.65(+2.93%) |
Dec 20, 2023 | 57.19 | 58.34 | 56.45 | 56.49 | 509,725 | -0.70(-1.22%) |
Dec 19, 2023 | 56.76 | 57.46 | 56.66 | 57.19 | 419,803 | +0.87(+1.54%) |
Dec 18, 2023 | 56.83 | 56.83 | 55.66 | 56.32 | 512,327 | -0.02(-0.04%) |
Dec 15, 2023 | 55.79 | 57.35 | 55.17 | 56.34 | 2,645,586 | +0.52(+0.93%) |
Dec 14, 2023 | 54.64 | 55.98 | 54.50 | 55.82 | 578,318 | +1.96(+3.64%) |
Dec 13, 2023 | 52.61 | 54.26 | 51.81 | 53.86 | 671,289 | +1.38(+2.64%) |
Dec 12, 2023 | 51.99 | 52.57 | 51.59 | 52.48 | 321,223 | +0.55(+1.05%) |
Dec 11, 2023 | 51.32 | 52.03 | 51.09 | 51.93 | 317,131 | +0.75(+1.46%) |
Dec 08, 2023 | 50.59 | 51.40 | 50.29 | 51.18 | 380,880 | +0.85(+1.68%) |
Dec 07, 2023 | 49.58 | 50.36 | 49.39 | 50.34 | 467,614 | +0.80(+1.61%) |
Dec 06, 2023 | 49.66 | 50.60 | 49.47 | 49.54 | 400,226 | +0.40(+0.81%) |
Dec 05, 2023 | 49.51 | 49.67 | 48.74 | 49.14 | 371,131 | -0.56(-1.12%) |
Dec 04, 2023 | 47.62 | 49.79 | 47.62 | 49.70 | 673,835 | +1.74(+3.63%) |