Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 61.85 | 62.60 | 61.34 | 62.44 | 2,630,413 | +0.58(+0.94%) |
Feb 28, 2024 | 60.97 | 62.34 | 60.71 | 61.86 | 1,240,405 | +0.92(+1.51%) |
Feb 27, 2024 | 61.54 | 62.05 | 60.84 | 60.94 | 1,681,060 | +0.60(+0.99%) |
Feb 26, 2024 | 59.44 | 60.93 | 59.13 | 60.34 | 4,168,963 | +0.71(+1.19%) |
Feb 23, 2024 | 57.16 | 60.00 | 55.61 | 59.63 | 3,676,999 | +5.87(+10.92%) |
Feb 22, 2024 | 52.57 | 53.91 | 52.57 | 53.76 | 1,869,942 | +1.13(+2.15%) |
Feb 21, 2024 | 53.07 | 53.23 | 52.24 | 52.63 | 1,315,339 | -0.44(-0.83%) |
Feb 20, 2024 | 53.20 | 53.60 | 52.85 | 53.07 | 1,120,257 | +0.22(+0.42%) |
Feb 16, 2024 | 52.79 | 53.21 | 52.06 | 52.85 | 992,249 | +0.22(+0.42%) |
Feb 15, 2024 | 52.30 | 52.83 | 52.04 | 52.63 | 1,249,113 | +0.66(+1.27%) |
Feb 14, 2024 | 51.60 | 52.07 | 51.25 | 51.97 | 1,093,924 | +0.74(+1.44%) |
Feb 13, 2024 | 51.76 | 52.10 | 50.89 | 51.23 | 1,097,867 | -0.94(-1.80%) |
Feb 12, 2024 | 51.29 | 52.40 | 51.29 | 52.17 | 1,105,887 | +0.99(+1.93%) |
Feb 09, 2024 | 50.73 | 51.39 | 50.49 | 51.18 | 1,033,691 | +0.42(+0.83%) |
Feb 08, 2024 | 50.20 | 50.90 | 50.12 | 50.76 | 1,226,840 | +0.81(+1.62%) |
Feb 07, 2024 | 51.03 | 51.12 | 49.80 | 49.95 | 1,404,546 | -0.79(-1.56%) |
Feb 06, 2024 | 51.22 | 51.22 | 50.25 | 50.74 | 1,290,199 | -0.48(-0.94%) |
Feb 05, 2024 | 51.40 | 51.64 | 51.01 | 51.22 | 864,557 | -0.24(-0.47%) |
Feb 02, 2024 | 51.50 | 51.72 | 50.99 | 51.46 | 785,596 | -0.14(-0.27%) |
Feb 01, 2024 | 50.53 | 51.60 | 50.28 | 51.60 | 834,173 | +1.23(+2.44%) |
Jan 31, 2024 | 51.28 | 51.42 | 50.24 | 50.37 | 935,097 | -0.71(-1.39%) |
Jan 30, 2024 | 50.24 | 51.22 | 50.05 | 51.08 | 875,510 | +0.71(+1.41%) |
Jan 29, 2024 | 49.75 | 50.42 | 49.73 | 50.37 | 1,128,498 | +0.62(+1.25%) |
Jan 26, 2024 | 49.81 | 50.14 | 49.49 | 49.75 | 657,870 | -0.09(-0.18%) |
Jan 25, 2024 | 49.45 | 50.14 | 49.35 | 49.84 | 1,330,920 | +0.75(+1.53%) |
Jan 24, 2024 | 51.18 | 51.33 | 48.98 | 49.09 | 1,491,125 | -1.96(-3.84%) |
Jan 23, 2024 | 51.81 | 51.94 | 50.95 | 51.05 | 1,304,626 | -0.67(-1.30%) |
Jan 22, 2024 | 51.96 | 52.02 | 51.51 | 51.72 | 1,129,162 | +0.10(+0.19%) |
Jan 19, 2024 | 51.71 | 51.74 | 50.85 | 51.62 | 1,118,667 | +0.03(+0.06%) |
Jan 18, 2024 | 51.29 | 51.64 | 50.84 | 51.59 | 930,892 | +0.22(+0.43%) |
Jan 17, 2024 | 50.84 | 51.52 | 50.74 | 51.37 | 864,566 | +0.47(+0.92%) |
Jan 16, 2024 | 50.27 | 51.32 | 50.27 | 50.90 | 1,124,051 | +0.77(+1.54%) |
Jan 12, 2024 | 49.77 | 50.17 | 49.50 | 50.13 | 715,398 | +0.63(+1.27%) |
Jan 11, 2024 | 49.35 | 49.51 | 49.00 | 49.50 | 954,883 | +0.00(+0.00%) |
Jan 10, 2024 | 49.28 | 49.84 | 49.28 | 49.50 | 968,069 | +0.28(+0.57%) |
Jan 09, 2024 | 49.59 | 49.59 | 48.73 | 49.22 | 1,018,764 | -0.50(-1.01%) |
Jan 08, 2024 | 49.18 | 49.74 | 48.60 | 49.72 | 915,245 | +0.52(+1.06%) |
Jan 05, 2024 | 48.99 | 49.66 | 48.81 | 49.20 | 1,160,450 | +0.19(+0.39%) |
Jan 04, 2024 | 48.89 | 49.16 | 48.49 | 49.01 | 1,297,156 | +1.15(+2.40%) |
Jan 03, 2024 | 49.27 | 49.40 | 47.84 | 47.86 | 1,595,374 | -1.18(-2.41%) |
Jan 02, 2024 | 47.96 | 49.55 | 47.82 | 49.04 | 1,770,756 | +0.93(+1.93%) |
Dec 29, 2023 | 47.83 | 48.36 | 47.63 | 48.11 | 1,061,372 | +0.30(+0.63%) |
Dec 28, 2023 | 47.86 | 48.21 | 47.76 | 47.81 | 748,365 | -0.27(-0.56%) |
Dec 27, 2023 | 48.19 | 48.63 | 47.84 | 48.08 | 1,438,779 | +0.15(+0.31%) |
Dec 26, 2023 | 48.81 | 48.81 | 47.93 | 47.93 | 981,736 | -0.90(-1.84%) |
Dec 22, 2023 | 48.81 | 49.35 | 48.50 | 48.83 | 919,814 | +0.18(+0.37%) |
Dec 21, 2023 | 47.91 | 48.66 | 47.91 | 48.65 | 663,334 | +0.76(+1.59%) |
Dec 20, 2023 | 48.12 | 48.62 | 47.73 | 47.89 | 1,093,419 | -0.31(-0.64%) |
Dec 19, 2023 | 48.25 | 48.74 | 47.65 | 48.20 | 1,247,566 | -0.11(-0.23%) |
Dec 18, 2023 | 48.33 | 48.71 | 48.07 | 48.31 | 1,279,769 | +0.03(+0.06%) |
Dec 15, 2023 | 47.70 | 48.54 | 47.48 | 48.28 | 1,852,382 | +0.86(+1.81%) |
Dec 14, 2023 | 49.07 | 49.26 | 46.74 | 47.42 | 2,309,908 | -1.44(-2.95%) |
Dec 13, 2023 | 47.10 | 48.87 | 47.05 | 48.86 | 1,532,138 | +1.75(+3.71%) |
Dec 12, 2023 | 47.57 | 48.00 | 47.01 | 47.11 | 1,496,477 | +0.58(+1.25%) |
Dec 11, 2023 | 46.52 | 46.54 | 45.88 | 46.53 | 1,379,695 | +0.51(+1.11%) |
Dec 08, 2023 | 46.19 | 46.53 | 45.76 | 46.02 | 860,011 | -0.23(-0.50%) |
Dec 07, 2023 | 45.84 | 46.25 | 45.30 | 46.25 | 1,463,950 | +0.71(+1.56%) |
Dec 06, 2023 | 45.22 | 46.05 | 44.73 | 45.54 | 1,404,737 | +0.24(+0.53%) |
Dec 05, 2023 | 45.49 | 46.07 | 45.24 | 45.30 | 2,079,711 | -0.12(-0.26%) |
Dec 04, 2023 | 44.02 | 45.49 | 44.02 | 45.42 | 1,684,981 | +1.50(+3.42%) |