Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 60.44 | 61.42 | 60.44 | 61.38 | 121,911 | +1.25(+2.08%) |
Feb 28, 2024 | 61.26 | 61.73 | 60.10 | 60.13 | 232,813 | -1.41(-2.29%) |
Feb 27, 2024 | 60.00 | 61.56 | 59.59 | 61.54 | 216,603 | +0.95(+1.57%) |
Feb 26, 2024 | 61.08 | 61.68 | 60.59 | 60.59 | 235,486 | -0.48(-0.79%) |
Feb 23, 2024 | 61.80 | 62.06 | 61.06 | 61.07 | 246,283 | -1.04(-1.67%) |
Feb 22, 2024 | 62.80 | 62.90 | 61.79 | 62.11 | 278,245 | -0.67(-1.07%) |
Feb 21, 2024 | 62.40 | 63.41 | 62.40 | 62.78 | 378,737 | -0.42(-0.66%) |
Feb 20, 2024 | 62.00 | 63.20 | 61.55 | 63.20 | 466,734 | +0.67(+1.07%) |
Feb 16, 2024 | 62.01 | 62.78 | 62.00 | 62.53 | 326,380 | +0.37(+0.60%) |
Feb 15, 2024 | 61.49 | 62.82 | 61.17 | 62.16 | 381,913 | +1.01(+1.65%) |
Feb 14, 2024 | 60.19 | 61.24 | 59.12 | 61.15 | 409,751 | +0.64(+1.06%) |
Feb 13, 2024 | 61.06 | 62.02 | 60.51 | 60.51 | 489,870 | -0.65(-1.06%) |
Feb 12, 2024 | 60.47 | 61.45 | 60.22 | 61.16 | 275,186 | +0.40(+0.66%) |
Feb 09, 2024 | 60.90 | 61.18 | 59.97 | 60.76 | 307,573 | +0.11(+0.18%) |
Feb 08, 2024 | 59.96 | 60.97 | 59.67 | 60.65 | 4,798,792 | +0.43(+0.71%) |
Feb 07, 2024 | 60.01 | 60.89 | 59.86 | 60.22 | 436,999 | +0.44(+0.74%) |
Feb 06, 2024 | 60.12 | 60.49 | 59.47 | 59.78 | 447,873 | -0.53(-0.88%) |
Feb 05, 2024 | 59.52 | 60.84 | 59.51 | 60.31 | 863,409 | +0.89(+1.49%) |
Feb 02, 2024 | 58.87 | 59.86 | 58.48 | 59.42 | 518,549 | +0.67(+1.14%) |
Feb 01, 2024 | 58.65 | 59.78 | 58.57 | 58.75 | 710,841 | +0.10(+0.17%) |
Jan 31, 2024 | 58.41 | 59.14 | 58.15 | 58.65 | 637,434 | +0.81(+1.40%) |
Jan 30, 2024 | 58.98 | 58.98 | 57.55 | 57.84 | 561,090 | -1.19(-2.02%) |
Jan 29, 2024 | 58.61 | 59.12 | 58.34 | 59.04 | 538,930 | +1.59(+2.76%) |
Jan 26, 2024 | 56.22 | 57.50 | 55.43 | 57.45 | 480,584 | +1.79(+3.21%) |
Jan 25, 2024 | 54.68 | 55.89 | 54.32 | 55.66 | 670,434 | +1.57(+2.90%) |
Jan 24, 2024 | 56.59 | 56.59 | 54.08 | 54.09 | 1,058,018 | -1.02(-1.84%) |
Jan 23, 2024 | 56.15 | 56.61 | 55.11 | 55.11 | 1,185,883 | -0.85(-1.52%) |
Jan 22, 2024 | 55.22 | 56.79 | 52.94 | 55.96 | 2,470,647 | -2.68(-4.57%) |
Jan 19, 2024 | 59.29 | 59.57 | 58.28 | 58.64 | 319,289 | -1.02(-1.70%) |
Jan 18, 2024 | 60.58 | 60.80 | 59.28 | 59.66 | 185,689 | -0.58(-0.97%) |
Jan 17, 2024 | 61.07 | 61.33 | 59.83 | 60.24 | 230,799 | -1.09(-1.78%) |
Jan 16, 2024 | 60.05 | 62.10 | 60.04 | 61.33 | 455,370 | +1.28(+2.13%) |
Jan 12, 2024 | 58.76 | 60.11 | 58.48 | 60.05 | 210,741 | +1.43(+2.44%) |
Jan 11, 2024 | 56.94 | 58.63 | 56.85 | 58.62 | 355,544 | +1.40(+2.45%) |
Jan 10, 2024 | 57.79 | 58.16 | 57.10 | 57.22 | 175,168 | -0.48(-0.84%) |
Jan 09, 2024 | 56.91 | 58.19 | 56.81 | 57.70 | 257,567 | +0.83(+1.46%) |
Jan 08, 2024 | 57.45 | 57.94 | 56.88 | 56.88 | 207,722 | -0.97(-1.67%) |
Jan 05, 2024 | 56.93 | 57.89 | 56.71 | 57.84 | 289,254 | +1.07(+1.88%) |
Jan 04, 2024 | 57.48 | 58.47 | 56.71 | 56.78 | 313,346 | -0.63(-1.10%) |
Jan 03, 2024 | 56.22 | 57.56 | 55.95 | 57.41 | 294,917 | +1.28(+2.28%) |
Jan 02, 2024 | 59.17 | 59.64 | 55.83 | 56.13 | 720,704 | -2.98(-5.04%) |
Dec 29, 2023 | 61.60 | 62.09 | 58.86 | 59.10 | 386,597 | -2.49(-4.04%) |
Dec 28, 2023 | 60.80 | 63.08 | 60.46 | 61.59 | 532,910 | +0.48(+0.79%) |
Dec 27, 2023 | 59.62 | 61.24 | 59.40 | 61.11 | 257,656 | +1.49(+2.50%) |
Dec 26, 2023 | 59.17 | 60.05 | 58.36 | 59.62 | 213,179 | +0.88(+1.49%) |
Dec 22, 2023 | 58.55 | 59.21 | 58.36 | 58.74 | 306,018 | +0.19(+0.32%) |
Dec 21, 2023 | 58.78 | 62.21 | 57.81 | 58.55 | 1,845,313 | +0.17(+0.29%) |
Dec 20, 2023 | 57.69 | 59.07 | 56.22 | 58.38 | 1,505,986 | +0.77(+1.34%) |
Dec 19, 2023 | 56.20 | 57.77 | 56.20 | 57.62 | 1,619,705 | +1.68(+3.00%) |
Dec 18, 2023 | 53.75 | 56.33 | 53.62 | 55.94 | 1,024,353 | +0.28(+0.50%) |
Dec 15, 2023 | 53.89 | 56.46 | 53.26 | 55.66 | 13,487,012 | +1.77(+3.28%) |
Dec 14, 2023 | 53.74 | 54.41 | 53.07 | 53.90 | 1,483,838 | +0.79(+1.49%) |
Dec 13, 2023 | 52.32 | 53.31 | 51.95 | 53.11 | 769,279 | +0.66(+1.26%) |
Dec 12, 2023 | 52.63 | 52.65 | 51.85 | 52.45 | 529,756 | -0.23(-0.43%) |
Dec 11, 2023 | 52.81 | 53.79 | 52.35 | 52.67 | 981,524 | -0.30(-0.56%) |
Dec 08, 2023 | 52.23 | 53.47 | 51.88 | 52.97 | 888,516 | +1.12(+2.17%) |
Dec 07, 2023 | 51.86 | 52.11 | 51.49 | 51.85 | 306,391 | +0.11(+0.21%) |
Dec 06, 2023 | 52.27 | 52.51 | 51.39 | 51.74 | 310,145 | -0.51(-0.98%) |
Dec 05, 2023 | 52.27 | 52.81 | 51.98 | 52.25 | 379,466 | -0.24(-0.45%) |
Dec 04, 2023 | 52.70 | 53.57 | 52.47 | 52.49 | 439,200 | -0.62(-1.17%) |