Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 57.24 | 57.74 | 56.23 | 56.94 | 77,933 | +0.75(+1.33%) |
Feb 28, 2024 | 56.30 | 56.63 | 55.77 | 56.19 | 61,766 | -0.25(-0.44%) |
Feb 27, 2024 | 56.93 | 57.61 | 56.25 | 56.44 | 37,192 | -0.31(-0.55%) |
Feb 26, 2024 | 57.02 | 57.96 | 56.19 | 56.75 | 41,867 | -0.74(-1.29%) |
Feb 23, 2024 | 56.24 | 58.01 | 55.57 | 57.49 | 52,253 | +1.13(+2.00%) |
Feb 22, 2024 | 56.25 | 56.90 | 55.74 | 56.36 | 34,532 | -0.04(-0.07%) |
Feb 21, 2024 | 56.07 | 56.67 | 55.35 | 56.40 | 41,661 | +0.07(+0.12%) |
Feb 20, 2024 | 56.21 | 57.02 | 56.21 | 56.33 | 27,225 | -0.60(-1.05%) |
Feb 16, 2024 | 57.68 | 58.19 | 56.79 | 56.93 | 35,529 | -1.34(-2.30%) |
Feb 15, 2024 | 56.27 | 58.52 | 56.27 | 58.27 | 65,457 | +2.49(+4.46%) |
Feb 14, 2024 | 55.83 | 55.83 | 54.92 | 55.78 | 45,755 | +0.75(+1.36%) |
Feb 13, 2024 | 56.91 | 57.37 | 54.45 | 55.03 | 81,155 | -3.98(-6.74%) |
Feb 12, 2024 | 57.09 | 59.94 | 56.97 | 59.01 | 73,964 | +1.48(+2.57%) |
Feb 09, 2024 | 56.66 | 57.66 | 55.72 | 57.53 | 45,665 | +1.21(+2.15%) |
Feb 08, 2024 | 55.98 | 56.76 | 55.95 | 56.32 | 38,749 | -0.14(-0.25%) |
Feb 07, 2024 | 56.53 | 57.37 | 55.14 | 56.46 | 54,516 | +0.06(+0.11%) |
Feb 06, 2024 | 56.43 | 57.31 | 55.93 | 56.40 | 59,593 | +0.00(+0.00%) |
Feb 05, 2024 | 56.02 | 57.51 | 55.44 | 56.40 | 58,347 | -0.20(-0.35%) |
Feb 02, 2024 | 56.47 | 57.74 | 56.47 | 56.60 | 44,940 | -1.01(-1.75%) |
Feb 01, 2024 | 58.78 | 59.10 | 56.04 | 57.61 | 51,248 | -0.74(-1.27%) |
Jan 31, 2024 | 60.89 | 60.89 | 58.30 | 58.35 | 79,131 | -3.53(-5.70%) |
Jan 30, 2024 | 61.99 | 62.87 | 61.77 | 61.87 | 40,975 | -0.42(-0.68%) |
Jan 29, 2024 | 61.47 | 62.38 | 60.96 | 62.30 | 45,540 | +0.78(+1.27%) |
Jan 26, 2024 | 60.85 | 61.93 | 60.46 | 61.51 | 74,546 | +0.49(+0.80%) |
Jan 25, 2024 | 61.19 | 61.19 | 59.49 | 61.03 | 96,139 | +0.66(+1.09%) |
Jan 24, 2024 | 59.43 | 61.84 | 59.19 | 60.37 | 173,211 | +3.81(+6.73%) |
Jan 23, 2024 | 58.15 | 58.15 | 56.35 | 56.56 | 35,648 | -1.10(-1.91%) |
Jan 22, 2024 | 56.55 | 57.67 | 56.55 | 57.66 | 37,951 | +1.72(+3.07%) |
Jan 19, 2024 | 55.16 | 56.09 | 54.60 | 55.94 | 44,695 | +1.14(+2.08%) |
Jan 18, 2024 | 54.87 | 55.10 | 54.26 | 54.80 | 35,232 | +0.19(+0.35%) |
Jan 17, 2024 | 53.16 | 54.61 | 53.16 | 54.61 | 42,979 | +0.77(+1.43%) |
Jan 16, 2024 | 54.65 | 54.92 | 53.61 | 53.84 | 58,164 | -1.57(-2.83%) |
Jan 12, 2024 | 56.68 | 56.84 | 54.95 | 55.41 | 41,173 | -0.57(-1.02%) |
Jan 11, 2024 | 55.52 | 56.13 | 54.60 | 55.98 | 50,698 | -0.01(-0.02%) |
Jan 10, 2024 | 55.47 | 56.18 | 55.34 | 55.99 | 49,201 | +0.24(+0.43%) |
Jan 09, 2024 | 56.32 | 56.52 | 55.61 | 55.75 | 36,559 | -1.39(-2.43%) |
Jan 08, 2024 | 56.82 | 57.14 | 56.24 | 57.14 | 28,457 | +0.44(+0.78%) |
Jan 05, 2024 | 56.56 | 57.87 | 56.47 | 56.70 | 56,036 | -0.37(-0.65%) |
Jan 04, 2024 | 56.80 | 57.79 | 56.80 | 57.07 | 35,526 | +0.62(+1.10%) |
Jan 03, 2024 | 57.94 | 58.30 | 56.25 | 56.45 | 52,508 | -1.94(-3.32%) |
Jan 02, 2024 | 57.70 | 59.38 | 57.69 | 58.39 | 55,734 | +0.06(+0.10%) |
Dec 29, 2023 | 59.31 | 59.54 | 58.33 | 58.33 | 41,433 | -1.26(-2.11%) |
Dec 28, 2023 | 59.60 | 60.58 | 59.31 | 59.59 | 28,445 | -0.14(-0.23%) |
Dec 27, 2023 | 59.69 | 60.29 | 58.87 | 59.73 | 32,640 | +0.06(+0.10%) |
Dec 26, 2023 | 59.11 | 60.34 | 58.74 | 59.67 | 39,208 | +0.70(+1.19%) |
Dec 22, 2023 | 59.12 | 59.54 | 58.51 | 58.97 | 35,988 | +0.33(+0.56%) |
Dec 21, 2023 | 58.73 | 58.73 | 58.03 | 58.64 | 44,267 | +0.29(+0.50%) |
Dec 20, 2023 | 59.64 | 60.78 | 58.17 | 58.35 | 125,021 | -1.17(-1.96%) |
Dec 19, 2023 | 58.54 | 59.65 | 56.79 | 59.52 | 67,835 | +1.32(+2.27%) |
Dec 18, 2023 | 58.30 | 58.58 | 57.35 | 58.20 | 63,962 | +0.25(+0.43%) |
Dec 15, 2023 | 59.64 | 59.64 | 57.79 | 57.95 | 156,102 | -1.18(-1.99%) |
Dec 14, 2023 | 59.05 | 60.97 | 58.40 | 59.13 | 74,749 | +0.82(+1.40%) |
Dec 13, 2023 | 54.89 | 58.31 | 54.85 | 58.31 | 70,709 | +3.73(+6.84%) |
Dec 12, 2023 | 54.85 | 54.85 | 54.13 | 54.58 | 32,437 | -0.24(-0.44%) |
Dec 11, 2023 | 54.45 | 55.07 | 54.24 | 54.82 | 43,085 | +0.28(+0.51%) |
Dec 08, 2023 | 53.72 | 54.54 | 50.19 | 54.54 | 47,885 | +0.68(+1.26%) |
Dec 07, 2023 | 52.33 | 53.86 | 51.91 | 53.86 | 43,867 | +1.62(+3.09%) |
Dec 06, 2023 | 53.12 | 54.39 | 52.24 | 52.24 | 38,342 | -0.34(-0.65%) |
Dec 05, 2023 | 53.00 | 53.13 | 52.31 | 52.58 | 38,719 | -0.67(-1.26%) |
Dec 04, 2023 | 52.18 | 53.72 | 52.18 | 53.25 | 44,321 | +0.99(+1.89%) |