Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 62.38 | 63.09 | 61.45 | 62.50 | 494,236 | +0.43(+0.69%) |
Feb 28, 2024 | 63.16 | 63.16 | 61.99 | 62.07 | 250,302 | -0.93(-1.48%) |
Feb 27, 2024 | 62.65 | 63.33 | 62.53 | 63.00 | 380,145 | +0.44(+0.70%) |
Feb 26, 2024 | 61.50 | 62.76 | 61.29 | 62.56 | 476,854 | +0.95(+1.54%) |
Feb 23, 2024 | 61.15 | 61.94 | 60.89 | 61.61 | 341,009 | +0.04(+0.06%) |
Feb 22, 2024 | 60.45 | 61.72 | 60.38 | 61.57 | 372,209 | +0.63(+1.03%) |
Feb 21, 2024 | 59.23 | 61.03 | 58.70 | 60.94 | 576,522 | +1.88(+3.18%) |
Feb 20, 2024 | 60.00 | 60.08 | 58.60 | 59.06 | 549,913 | -0.84(-1.40%) |
Feb 16, 2024 | 60.22 | 60.71 | 59.76 | 59.90 | 313,591 | -0.51(-0.84%) |
Feb 15, 2024 | 58.88 | 60.86 | 58.88 | 60.41 | 405,956 | +1.51(+2.56%) |
Feb 14, 2024 | 58.85 | 59.58 | 58.55 | 58.90 | 485,694 | +0.31(+0.53%) |
Feb 13, 2024 | 59.64 | 59.64 | 58.02 | 58.59 | 349,758 | -1.17(-1.96%) |
Feb 12, 2024 | 58.39 | 60.07 | 58.39 | 59.76 | 472,980 | +1.48(+2.54%) |
Feb 09, 2024 | 59.13 | 59.36 | 57.90 | 58.28 | 289,622 | -0.55(-0.93%) |
Feb 08, 2024 | 56.92 | 58.99 | 56.92 | 58.83 | 509,517 | +1.66(+2.90%) |
Feb 07, 2024 | 57.50 | 57.98 | 56.52 | 57.17 | 325,036 | -0.37(-0.64%) |
Feb 06, 2024 | 56.56 | 57.96 | 56.35 | 57.54 | 570,937 | +1.15(+2.04%) |
Feb 05, 2024 | 56.15 | 57.20 | 55.82 | 56.39 | 489,319 | -0.06(-0.11%) |
Feb 02, 2024 | 57.49 | 59.32 | 56.15 | 56.45 | 658,010 | -0.73(-1.28%) |
Feb 01, 2024 | 58.55 | 58.97 | 56.96 | 57.18 | 303,918 | -0.51(-0.88%) |
Jan 31, 2024 | 58.84 | 58.84 | 57.53 | 57.69 | 223,440 | -1.20(-2.04%) |
Jan 30, 2024 | 56.88 | 59.07 | 56.88 | 58.89 | 305,028 | +1.73(+3.03%) |
Jan 29, 2024 | 57.11 | 57.47 | 56.24 | 57.16 | 323,461 | -0.10(-0.17%) |
Jan 26, 2024 | 56.74 | 57.40 | 56.09 | 57.26 | 400,332 | +0.47(+0.83%) |
Jan 25, 2024 | 55.87 | 56.97 | 55.74 | 56.79 | 438,683 | +1.28(+2.31%) |
Jan 24, 2024 | 55.37 | 55.82 | 54.74 | 55.51 | 904,927 | +0.45(+0.82%) |
Jan 23, 2024 | 55.03 | 55.95 | 54.96 | 55.06 | 374,973 | -0.08(-0.15%) |
Jan 22, 2024 | 55.96 | 55.96 | 54.85 | 55.14 | 841,796 | -0.73(-1.31%) |
Jan 19, 2024 | 55.64 | 55.91 | 55.16 | 55.87 | 530,605 | +0.30(+0.54%) |
Jan 18, 2024 | 55.36 | 55.91 | 55.01 | 55.57 | 611,820 | +0.27(+0.49%) |
Jan 17, 2024 | 57.00 | 57.00 | 54.58 | 55.30 | 673,730 | -2.31(-4.01%) |
Jan 16, 2024 | 58.20 | 58.38 | 57.28 | 57.61 | 617,942 | -0.51(-0.88%) |
Jan 12, 2024 | 59.29 | 59.64 | 58.03 | 58.12 | 271,148 | -0.17(-0.29%) |
Jan 11, 2024 | 58.27 | 58.48 | 57.49 | 58.29 | 495,311 | +0.41(+0.71%) |
Jan 10, 2024 | 58.62 | 58.62 | 57.78 | 57.88 | 1,120,386 | -0.29(-0.50%) |
Jan 09, 2024 | 57.45 | 58.21 | 56.58 | 58.17 | 522,704 | +0.72(+1.25%) |
Jan 08, 2024 | 58.08 | 58.08 | 56.88 | 57.45 | 362,082 | -1.34(-2.28%) |
Jan 05, 2024 | 59.35 | 59.52 | 58.65 | 58.79 | 340,375 | -0.18(-0.31%) |
Jan 04, 2024 | 61.44 | 61.44 | 58.91 | 58.97 | 409,459 | -0.81(-1.35%) |
Jan 03, 2024 | 57.81 | 59.84 | 57.81 | 59.78 | 435,568 | +1.85(+3.19%) |
Jan 02, 2024 | 57.41 | 58.27 | 57.22 | 57.93 | 485,144 | +0.74(+1.29%) |
Dec 29, 2023 | 56.29 | 57.22 | 56.22 | 57.19 | 262,658 | +0.64(+1.13%) |
Dec 28, 2023 | 57.18 | 57.54 | 56.49 | 56.55 | 234,738 | -0.89(-1.55%) |
Dec 27, 2023 | 58.21 | 58.21 | 57.30 | 57.44 | 286,983 | -0.33(-0.57%) |
Dec 26, 2023 | 57.01 | 58.30 | 57.01 | 57.77 | 191,537 | +1.21(+2.14%) |
Dec 22, 2023 | 56.81 | 57.21 | 56.20 | 56.56 | 401,969 | +0.30(+0.53%) |
Dec 21, 2023 | 56.02 | 56.53 | 55.76 | 56.26 | 794,127 | +0.28(+0.50%) |
Dec 20, 2023 | 57.38 | 57.62 | 55.97 | 55.98 | 420,154 | -1.22(-2.13%) |
Dec 19, 2023 | 56.50 | 57.33 | 56.50 | 57.20 | 499,425 | +0.61(+1.08%) |
Dec 18, 2023 | 56.06 | 56.97 | 56.06 | 56.59 | 495,589 | +1.36(+2.46%) |
Dec 15, 2023 | 56.24 | 56.54 | 55.08 | 55.23 | 675,521 | -1.24(-2.20%) |
Dec 14, 2023 | 55.34 | 56.56 | 55.34 | 56.47 | 315,683 | +1.80(+3.29%) |
Dec 13, 2023 | 53.64 | 54.77 | 53.39 | 54.67 | 488,713 | +1.26(+2.36%) |
Dec 12, 2023 | 53.61 | 53.86 | 52.98 | 53.41 | 652,174 | -0.96(-1.77%) |
Dec 11, 2023 | 54.49 | 54.62 | 53.44 | 54.37 | 1,154,601 | -1.00(-1.81%) |
Dec 08, 2023 | 54.48 | 55.95 | 53.80 | 55.37 | 412,640 | +1.63(+3.03%) |
Dec 07, 2023 | 55.77 | 55.77 | 52.99 | 53.74 | 623,498 | -1.24(-2.26%) |
Dec 06, 2023 | 56.42 | 56.85 | 54.93 | 54.98 | 2,142,415 | -1.56(-2.76%) |
Dec 05, 2023 | 56.73 | 57.57 | 56.51 | 56.54 | 1,022,066 | -0.51(-0.89%) |
Dec 04, 2023 | 56.64 | 57.28 | 56.47 | 57.05 | 388,678 | +0.00(+0.00%) |