Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 58.13 | 58.40 | 56.70 | 57.70 | 428,888 | -0.08(-0.14%) |
Feb 28, 2024 | 56.72 | 58.24 | 55.24 | 57.78 | 300,349 | +0.08(+0.14%) |
Feb 27, 2024 | 60.19 | 61.64 | 57.44 | 57.70 | 262,551 | -2.45(-4.07%) |
Feb 26, 2024 | 61.98 | 62.12 | 60.05 | 60.15 | 277,544 | -1.55(-2.51%) |
Feb 23, 2024 | 61.48 | 62.42 | 61.01 | 61.70 | 458,932 | +0.70(+1.15%) |
Feb 22, 2024 | 59.60 | 61.23 | 59.60 | 61.00 | 455,566 | +1.14(+1.90%) |
Feb 21, 2024 | 60.53 | 62.31 | 59.85 | 59.86 | 509,664 | -0.75(-1.24%) |
Feb 20, 2024 | 58.88 | 61.32 | 58.75 | 60.61 | 585,202 | +1.00(+1.68%) |
Feb 16, 2024 | 59.09 | 60.23 | 59.03 | 59.61 | 504,903 | +0.40(+0.68%) |
Feb 15, 2024 | 58.81 | 60.62 | 58.60 | 59.21 | 383,093 | +0.73(+1.25%) |
Feb 14, 2024 | 56.13 | 58.95 | 56.13 | 58.48 | 383,545 | +2.92(+5.26%) |
Feb 13, 2024 | 57.87 | 58.86 | 55.55 | 55.56 | 445,271 | -3.34(-5.67%) |
Feb 12, 2024 | 58.36 | 59.13 | 57.82 | 58.90 | 703,843 | +0.71(+1.22%) |
Feb 09, 2024 | 58.12 | 58.88 | 57.12 | 58.19 | 816,112 | +0.24(+0.41%) |
Feb 08, 2024 | 58.95 | 60.24 | 57.85 | 57.95 | 619,292 | -1.05(-1.78%) |
Feb 07, 2024 | 60.78 | 60.78 | 58.93 | 59.00 | 278,758 | -1.49(-2.46%) |
Feb 06, 2024 | 59.89 | 61.69 | 59.83 | 60.49 | 259,843 | +0.28(+0.47%) |
Feb 05, 2024 | 61.09 | 61.24 | 59.06 | 60.21 | 241,030 | -0.79(-1.30%) |
Feb 02, 2024 | 68.79 | 68.93 | 56.38 | 61.00 | 2,181,207 | -11.04(-15.32%) |
Feb 01, 2024 | 69.92 | 72.40 | 69.77 | 72.04 | 245,432 | +2.69(+3.88%) |
Jan 31, 2024 | 70.05 | 70.50 | 69.22 | 69.35 | 213,557 | -0.64(-0.91%) |
Jan 30, 2024 | 70.73 | 71.27 | 69.61 | 69.99 | 134,480 | -0.72(-1.02%) |
Jan 29, 2024 | 70.28 | 71.53 | 69.44 | 70.71 | 400,390 | +0.28(+0.40%) |
Jan 26, 2024 | 69.00 | 71.44 | 68.94 | 70.43 | 292,245 | +1.72(+2.50%) |
Jan 25, 2024 | 68.94 | 69.19 | 67.90 | 68.71 | 242,831 | +0.28(+0.41%) |
Jan 24, 2024 | 70.33 | 70.33 | 68.17 | 68.43 | 295,485 | -1.27(-1.82%) |
Jan 23, 2024 | 72.00 | 72.57 | 69.09 | 69.70 | 386,647 | -1.87(-2.61%) |
Jan 22, 2024 | 68.00 | 71.57 | 68.00 | 71.57 | 404,248 | +3.75(+5.53%) |
Jan 19, 2024 | 64.38 | 67.94 | 64.38 | 67.82 | 287,913 | +4.88(+7.75%) |
Jan 18, 2024 | 70.00 | 70.00 | 62.09 | 62.94 | 400,747 | -2.01(-3.09%) |
Jan 17, 2024 | 65.60 | 65.78 | 64.55 | 64.95 | 271,408 | -0.95(-1.44%) |
Jan 16, 2024 | 65.50 | 66.70 | 65.42 | 65.90 | 368,739 | -0.07(-0.11%) |
Jan 12, 2024 | 65.35 | 66.28 | 65.11 | 65.97 | 118,644 | +1.20(+1.85%) |
Jan 11, 2024 | 63.36 | 65.51 | 62.52 | 64.77 | 249,897 | +1.49(+2.35%) |
Jan 10, 2024 | 63.32 | 63.89 | 62.97 | 63.28 | 138,396 | -0.03(-0.05%) |
Jan 09, 2024 | 62.75 | 63.53 | 62.12 | 63.31 | 113,592 | +0.06(+0.09%) |
Jan 08, 2024 | 62.69 | 63.80 | 61.12 | 63.25 | 319,857 | +1.74(+2.83%) |
Jan 05, 2024 | 61.77 | 62.30 | 60.16 | 61.51 | 83,530 | -0.01(-0.02%) |
Jan 04, 2024 | 61.62 | 62.11 | 60.57 | 61.52 | 138,202 | +0.41(+0.67%) |
Jan 03, 2024 | 61.73 | 62.46 | 60.06 | 61.11 | 225,889 | -0.75(-1.21%) |
Jan 02, 2024 | 63.22 | 63.34 | 61.72 | 61.86 | 130,096 | -1.34(-2.12%) |
Dec 29, 2023 | 63.22 | 64.09 | 62.72 | 63.20 | 153,481 | -0.36(-0.57%) |
Dec 28, 2023 | 63.50 | 63.66 | 62.85 | 63.56 | 201,788 | -0.19(-0.30%) |
Dec 27, 2023 | 64.32 | 65.49 | 63.51 | 63.75 | 220,201 | -0.43(-0.67%) |
Dec 26, 2023 | 63.67 | 64.54 | 62.62 | 64.18 | 198,236 | +0.23(+0.36%) |
Dec 22, 2023 | 64.75 | 65.35 | 63.84 | 63.95 | 147,688 | +0.18(+0.28%) |
Dec 21, 2023 | 63.51 | 64.31 | 63.09 | 63.77 | 91,360 | +0.56(+0.89%) |
Dec 20, 2023 | 65.09 | 65.41 | 63.16 | 63.21 | 144,027 | -1.75(-2.69%) |
Dec 19, 2023 | 63.90 | 65.27 | 63.77 | 64.96 | 491,927 | +1.32(+2.07%) |
Dec 18, 2023 | 64.28 | 64.63 | 63.12 | 63.64 | 250,149 | -0.10(-0.16%) |
Dec 15, 2023 | 64.41 | 65.38 | 63.41 | 63.74 | 455,090 | -1.05(-1.62%) |
Dec 14, 2023 | 64.00 | 65.69 | 64.00 | 64.79 | 267,386 | +0.88(+1.38%) |
Dec 13, 2023 | 61.71 | 64.03 | 61.54 | 63.91 | 259,331 | +2.32(+3.77%) |
Dec 12, 2023 | 61.25 | 61.97 | 60.56 | 61.59 | 240,626 | +0.31(+0.51%) |
Dec 11, 2023 | 60.72 | 61.80 | 60.12 | 61.28 | 257,723 | +0.02(+0.03%) |
Dec 08, 2023 | 60.08 | 61.68 | 59.49 | 61.26 | 336,102 | +0.88(+1.46%) |
Dec 07, 2023 | 58.85 | 60.46 | 58.23 | 60.38 | 140,175 | +1.53(+2.60%) |
Dec 06, 2023 | 58.95 | 60.65 | 58.00 | 58.85 | 425,501 | +0.03(+0.05%) |
Dec 05, 2023 | 59.17 | 59.78 | 58.42 | 58.82 | 308,600 | -0.95(-1.59%) |
Dec 04, 2023 | 59.13 | 60.00 | 58.76 | 59.77 | 162,082 | +0.62(+1.05%) |