Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 63.00 | 63.69 | 62.43 | 63.20 | 523,400 | +0.84(+1.35%) |
Feb 28, 2024 | 61.63 | 62.86 | 61.21 | 62.36 | 343,926 | +0.36(+0.58%) |
Feb 27, 2024 | 61.73 | 62.84 | 61.65 | 62.00 | 329,822 | +0.45(+0.73%) |
Feb 26, 2024 | 60.94 | 62.09 | 60.94 | 61.55 | 389,050 | +0.34(+0.56%) |
Feb 23, 2024 | 61.10 | 61.75 | 60.13 | 61.21 | 465,722 | -0.04(-0.07%) |
Feb 22, 2024 | 59.03 | 61.85 | 59.01 | 61.25 | 696,022 | +2.63(+4.49%) |
Feb 21, 2024 | 59.12 | 59.34 | 58.30 | 58.62 | 407,048 | -1.12(-1.87%) |
Feb 20, 2024 | 59.08 | 60.10 | 58.97 | 59.74 | 560,793 | -0.25(-0.42%) |
Feb 16, 2024 | 60.64 | 61.41 | 59.87 | 59.99 | 352,451 | -1.16(-1.90%) |
Feb 15, 2024 | 60.69 | 61.61 | 60.43 | 61.15 | 530,533 | +0.82(+1.36%) |
Feb 14, 2024 | 59.35 | 60.52 | 59.12 | 60.33 | 454,265 | +1.51(+2.57%) |
Feb 13, 2024 | 59.75 | 60.48 | 58.43 | 58.82 | 686,111 | -3.07(-4.96%) |
Feb 12, 2024 | 61.07 | 62.03 | 60.82 | 61.89 | 485,138 | +1.05(+1.73%) |
Feb 09, 2024 | 59.31 | 61.08 | 58.90 | 60.84 | 580,850 | +1.55(+2.61%) |
Feb 08, 2024 | 57.44 | 59.39 | 57.28 | 59.29 | 704,501 | +1.79(+3.11%) |
Feb 07, 2024 | 58.28 | 58.68 | 57.39 | 57.50 | 497,914 | -0.70(-1.20%) |
Feb 06, 2024 | 58.87 | 59.44 | 58.09 | 58.20 | 604,282 | -1.12(-1.89%) |
Feb 05, 2024 | 60.76 | 61.30 | 59.20 | 59.32 | 654,456 | -1.82(-2.98%) |
Feb 02, 2024 | 59.75 | 63.97 | 59.51 | 61.14 | 1,073,990 | +1.11(+1.85%) |
Feb 01, 2024 | 60.90 | 61.72 | 59.54 | 60.03 | 810,546 | +0.21(+0.35%) |
Jan 31, 2024 | 64.27 | 64.54 | 59.62 | 59.82 | 1,650,626 | -5.09(-7.84%) |
Jan 30, 2024 | 60.00 | 69.69 | 59.11 | 64.91 | 4,805,528 | +14.28(+28.20%) |
Jan 29, 2024 | 50.36 | 50.76 | 49.57 | 50.63 | 647,166 | +0.31(+0.62%) |
Jan 26, 2024 | 51.35 | 51.54 | 50.17 | 50.32 | 705,496 | -1.00(-1.95%) |
Jan 25, 2024 | 51.95 | 52.31 | 51.24 | 51.32 | 453,568 | -0.40(-0.77%) |
Jan 24, 2024 | 52.06 | 52.31 | 51.23 | 51.72 | 411,810 | +0.20(+0.39%) |
Jan 23, 2024 | 52.36 | 52.58 | 51.52 | 51.52 | 358,086 | -0.19(-0.37%) |
Jan 22, 2024 | 51.39 | 52.17 | 51.39 | 51.71 | 544,609 | +0.57(+1.11%) |
Jan 19, 2024 | 50.70 | 51.14 | 50.06 | 51.14 | 371,746 | +0.80(+1.59%) |
Jan 18, 2024 | 49.88 | 50.36 | 49.55 | 50.34 | 280,256 | +0.97(+1.96%) |
Jan 17, 2024 | 49.37 | 49.66 | 48.83 | 49.37 | 420,488 | -0.97(-1.93%) |
Jan 16, 2024 | 50.52 | 50.85 | 50.05 | 50.34 | 478,634 | -0.52(-1.02%) |
Jan 12, 2024 | 50.75 | 51.06 | 50.45 | 50.86 | 382,949 | +0.53(+1.05%) |
Jan 11, 2024 | 50.02 | 50.37 | 49.52 | 50.33 | 311,130 | +0.27(+0.54%) |
Jan 10, 2024 | 49.58 | 50.11 | 49.50 | 50.06 | 227,659 | +0.20(+0.40%) |
Jan 09, 2024 | 50.31 | 50.31 | 49.69 | 49.86 | 268,826 | -1.05(-2.06%) |
Jan 08, 2024 | 50.00 | 51.20 | 49.98 | 50.91 | 344,033 | +0.81(+1.62%) |
Jan 05, 2024 | 49.93 | 50.45 | 49.73 | 50.10 | 370,552 | +0.13(+0.26%) |
Jan 04, 2024 | 49.32 | 49.98 | 49.02 | 49.97 | 387,393 | +0.65(+1.32%) |
Jan 03, 2024 | 50.14 | 50.25 | 49.27 | 49.32 | 423,108 | -1.09(-2.16%) |
Jan 02, 2024 | 50.91 | 51.01 | 50.10 | 50.41 | 435,403 | -0.96(-1.87%) |
Dec 29, 2023 | 52.25 | 52.31 | 50.98 | 51.37 | 360,459 | -0.84(-1.61%) |
Dec 28, 2023 | 51.83 | 52.41 | 51.83 | 52.21 | 262,533 | +0.10(+0.19%) |
Dec 27, 2023 | 52.91 | 52.91 | 52.05 | 52.11 | 223,477 | -0.61(-1.16%) |
Dec 26, 2023 | 52.71 | 52.96 | 52.12 | 52.72 | 242,590 | +0.25(+0.48%) |
Dec 22, 2023 | 52.37 | 52.97 | 52.23 | 52.47 | 204,418 | +0.56(+1.08%) |
Dec 21, 2023 | 52.21 | 52.31 | 51.57 | 51.91 | 530,739 | +0.08(+0.15%) |
Dec 20, 2023 | 52.48 | 53.67 | 51.83 | 51.83 | 372,488 | -0.57(-1.09%) |
Dec 19, 2023 | 52.40 | 53.03 | 52.14 | 52.40 | 299,540 | +0.40(+0.77%) |
Dec 18, 2023 | 51.89 | 52.33 | 51.36 | 52.00 | 421,276 | +0.51(+0.99%) |
Dec 15, 2023 | 53.25 | 53.37 | 51.38 | 51.49 | 1,576,103 | -1.52(-2.87%) |
Dec 14, 2023 | 52.13 | 53.29 | 51.95 | 53.01 | 449,804 | +1.54(+2.99%) |
Dec 13, 2023 | 49.93 | 51.56 | 49.88 | 51.47 | 426,246 | +1.53(+3.06%) |
Dec 12, 2023 | 50.44 | 50.57 | 49.79 | 49.94 | 329,918 | -0.64(-1.27%) |
Dec 11, 2023 | 49.93 | 50.91 | 49.81 | 50.58 | 300,416 | +0.78(+1.57%) |
Dec 08, 2023 | 49.29 | 50.07 | 49.29 | 49.80 | 207,504 | +0.51(+1.03%) |
Dec 07, 2023 | 49.23 | 49.38 | 48.98 | 49.29 | 416,643 | +0.30(+0.61%) |
Dec 06, 2023 | 49.98 | 50.41 | 48.97 | 48.99 | 644,222 | -0.79(-1.59%) |
Dec 05, 2023 | 50.17 | 50.17 | 49.49 | 49.78 | 562,894 | -0.50(-0.99%) |
Dec 04, 2023 | 50.25 | 50.43 | 49.84 | 50.28 | 354,803 | -0.10(-0.20%) |