Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 57.29 | 57.59 | 56.74 | 57.04 | 300,511 | -0.08(-0.14%) |
Feb 28, 2024 | 58.04 | 58.64 | 57.10 | 57.12 | 250,908 | -1.11(-1.91%) |
Feb 27, 2024 | 57.48 | 58.27 | 57.13 | 58.23 | 303,182 | +0.98(+1.72%) |
Feb 26, 2024 | 57.10 | 57.63 | 56.68 | 57.25 | 310,351 | +0.08(+0.14%) |
Feb 23, 2024 | 57.77 | 57.91 | 56.99 | 57.17 | 246,579 | -0.66(-1.14%) |
Feb 22, 2024 | 57.61 | 58.16 | 57.15 | 57.83 | 343,964 | +0.22(+0.38%) |
Feb 21, 2024 | 58.94 | 58.94 | 56.95 | 57.61 | 348,758 | -1.28(-2.18%) |
Feb 20, 2024 | 59.08 | 59.67 | 58.65 | 58.89 | 374,762 | -0.77(-1.28%) |
Feb 16, 2024 | 58.43 | 59.89 | 58.16 | 59.66 | 542,016 | +1.18(+2.02%) |
Feb 15, 2024 | 56.74 | 58.56 | 56.74 | 58.47 | 590,029 | +1.95(+3.45%) |
Feb 14, 2024 | 56.23 | 56.90 | 55.58 | 56.52 | 434,750 | +1.20(+2.16%) |
Feb 13, 2024 | 56.58 | 56.72 | 55.02 | 55.32 | 811,914 | -1.99(-3.47%) |
Feb 12, 2024 | 58.88 | 59.02 | 57.28 | 57.31 | 406,469 | -1.35(-2.29%) |
Feb 09, 2024 | 57.13 | 58.98 | 57.09 | 58.66 | 408,320 | +1.18(+2.05%) |
Feb 08, 2024 | 57.81 | 57.95 | 56.91 | 57.48 | 436,679 | +0.41(+0.71%) |
Feb 07, 2024 | 57.08 | 57.40 | 55.97 | 57.08 | 600,567 | +0.00(+0.00%) |
Feb 06, 2024 | 55.20 | 57.40 | 55.20 | 57.08 | 714,629 | +1.85(+3.35%) |
Feb 05, 2024 | 56.47 | 56.47 | 54.37 | 55.23 | 796,103 | -1.51(-2.67%) |
Feb 02, 2024 | 59.55 | 59.55 | 56.07 | 56.74 | 1,204,213 | -3.19(-5.32%) |
Feb 01, 2024 | 58.77 | 60.13 | 57.73 | 59.93 | 578,383 | +0.54(+0.92%) |
Jan 31, 2024 | 60.50 | 61.08 | 59.35 | 59.38 | 402,665 | -1.04(-1.72%) |
Jan 30, 2024 | 61.53 | 61.61 | 59.92 | 60.42 | 425,233 | -1.55(-2.51%) |
Jan 29, 2024 | 61.07 | 62.06 | 60.82 | 61.98 | 664,813 | +0.91(+1.49%) |
Jan 26, 2024 | 61.40 | 61.61 | 60.72 | 61.07 | 526,351 | -0.20(-0.32%) |
Jan 25, 2024 | 58.83 | 62.42 | 58.83 | 61.26 | 1,195,668 | +4.05(+7.07%) |
Jan 24, 2024 | 55.78 | 57.78 | 55.78 | 57.22 | 654,462 | +1.89(+3.42%) |
Jan 23, 2024 | 56.25 | 57.23 | 55.31 | 55.32 | 555,083 | -0.98(-1.74%) |
Jan 22, 2024 | 55.48 | 56.71 | 55.37 | 56.30 | 474,559 | +0.87(+1.57%) |
Jan 19, 2024 | 54.99 | 56.33 | 54.77 | 55.43 | 615,072 | +1.54(+2.86%) |
Jan 18, 2024 | 53.90 | 54.05 | 52.91 | 53.89 | 407,928 | -0.27(-0.49%) |
Jan 17, 2024 | 54.00 | 55.43 | 53.75 | 54.16 | 437,272 | -0.35(-0.64%) |
Jan 16, 2024 | 52.93 | 54.61 | 52.37 | 54.50 | 533,753 | +1.50(+2.84%) |
Jan 12, 2024 | 53.62 | 53.88 | 52.78 | 53.00 | 582,809 | -0.04(-0.07%) |
Jan 11, 2024 | 52.19 | 53.18 | 51.71 | 53.04 | 454,532 | +0.72(+1.38%) |
Jan 10, 2024 | 50.38 | 52.36 | 50.26 | 52.32 | 484,963 | +2.83(+5.72%) |
Jan 09, 2024 | 48.53 | 49.54 | 48.52 | 49.49 | 221,183 | +0.37(+0.75%) |
Jan 08, 2024 | 48.65 | 49.14 | 47.94 | 49.12 | 219,368 | +0.30(+0.61%) |
Jan 05, 2024 | 48.74 | 49.67 | 48.67 | 48.82 | 269,526 | -0.03(-0.06%) |
Jan 04, 2024 | 48.36 | 49.23 | 47.83 | 48.85 | 331,126 | +0.76(+1.58%) |
Jan 03, 2024 | 49.04 | 49.04 | 47.88 | 48.09 | 307,757 | -1.15(-2.33%) |
Jan 02, 2024 | 48.01 | 49.53 | 47.85 | 49.24 | 457,172 | +1.07(+2.22%) |
Dec 29, 2023 | 47.85 | 48.64 | 47.65 | 48.17 | 315,516 | +0.09(+0.19%) |
Dec 28, 2023 | 47.84 | 48.13 | 47.84 | 48.08 | 324,869 | +0.13(+0.27%) |
Dec 27, 2023 | 47.83 | 48.28 | 47.61 | 47.95 | 353,437 | +0.15(+0.31%) |
Dec 26, 2023 | 47.92 | 47.98 | 47.43 | 47.80 | 260,585 | +0.16(+0.33%) |
Dec 22, 2023 | 47.46 | 47.98 | 47.34 | 47.64 | 349,641 | +0.57(+1.22%) |
Dec 21, 2023 | 46.79 | 47.14 | 46.63 | 47.07 | 503,632 | +0.34(+0.72%) |
Dec 20, 2023 | 48.96 | 48.98 | 46.65 | 46.73 | 489,572 | -2.41(-4.91%) |
Dec 19, 2023 | 48.03 | 49.23 | 47.99 | 49.15 | 549,527 | +1.36(+2.84%) |
Dec 18, 2023 | 47.16 | 48.21 | 47.00 | 47.79 | 568,739 | +0.60(+1.28%) |
Dec 15, 2023 | 48.45 | 48.80 | 46.90 | 47.19 | 973,329 | -1.31(-2.69%) |
Dec 14, 2023 | 48.49 | 48.58 | 47.25 | 48.50 | 692,118 | +0.57(+1.20%) |
Dec 13, 2023 | 47.61 | 48.81 | 47.19 | 47.92 | 954,239 | +0.20(+0.41%) |
Dec 12, 2023 | 47.12 | 47.72 | 46.92 | 47.72 | 366,347 | +0.76(+1.62%) |
Dec 11, 2023 | 46.76 | 47.29 | 46.76 | 46.96 | 396,458 | +0.30(+0.64%) |
Dec 08, 2023 | 46.46 | 46.82 | 46.23 | 46.66 | 257,223 | +0.35(+0.75%) |
Dec 07, 2023 | 46.43 | 46.58 | 45.93 | 46.32 | 355,976 | +0.21(+0.45%) |
Dec 06, 2023 | 46.01 | 46.61 | 45.49 | 46.11 | 382,892 | +0.26(+0.56%) |
Dec 05, 2023 | 45.84 | 46.87 | 45.75 | 45.85 | 547,058 | -0.05(-0.11%) |
Dec 04, 2023 | 44.02 | 46.39 | 44.02 | 45.90 | 579,422 | +1.79(+4.06%) |