Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 58.43 | 60.16 | 58.43 | 59.48 | 1,584,350 | +1.51(+2.60%) |
Feb 28, 2024 | 57.44 | 59.14 | 57.25 | 57.97 | 1,203,112 | -0.05(-0.09%) |
Feb 27, 2024 | 59.22 | 59.70 | 57.82 | 58.02 | 1,324,238 | -0.55(-0.94%) |
Feb 26, 2024 | 58.92 | 60.11 | 58.56 | 58.57 | 1,316,239 | -0.29(-0.49%) |
Feb 23, 2024 | 59.83 | 60.06 | 58.24 | 58.86 | 1,676,695 | -1.61(-2.66%) |
Feb 22, 2024 | 60.00 | 61.78 | 59.74 | 60.47 | 3,732,312 | +3.02(+5.26%) |
Feb 21, 2024 | 55.58 | 57.85 | 55.16 | 57.45 | 2,289,996 | +0.67(+1.18%) |
Feb 20, 2024 | 59.00 | 59.00 | 55.62 | 56.78 | 3,615,130 | -2.94(-4.92%) |
Feb 16, 2024 | 60.18 | 61.19 | 59.57 | 59.72 | 1,551,489 | -0.79(-1.31%) |
Feb 15, 2024 | 62.02 | 62.86 | 60.22 | 60.51 | 1,671,524 | -1.50(-2.42%) |
Feb 14, 2024 | 61.25 | 62.66 | 60.92 | 62.01 | 2,386,982 | +1.44(+2.38%) |
Feb 13, 2024 | 58.96 | 60.97 | 58.13 | 60.57 | 2,685,872 | -1.33(-2.15%) |
Feb 12, 2024 | 62.46 | 63.62 | 61.34 | 61.90 | 3,609,588 | -0.45(-0.72%) |
Feb 09, 2024 | 61.91 | 63.29 | 61.40 | 62.35 | 2,649,262 | +0.54(+0.87%) |
Feb 08, 2024 | 61.00 | 63.63 | 59.84 | 61.81 | 3,677,907 | -0.08(-0.13%) |
Feb 07, 2024 | 59.29 | 63.37 | 58.63 | 61.89 | 7,133,890 | +3.89(+6.71%) |
Feb 06, 2024 | 58.48 | 59.86 | 55.00 | 58.00 | 11,648,651 | +8.58(+17.36%) |
Feb 05, 2024 | 49.25 | 49.74 | 47.66 | 49.42 | 5,467,750 | +0.29(+0.59%) |
Feb 02, 2024 | 48.54 | 49.50 | 47.94 | 49.13 | 2,518,116 | +0.34(+0.70%) |
Feb 01, 2024 | 48.00 | 48.80 | 47.14 | 48.79 | 1,252,653 | +1.25(+2.63%) |
Jan 31, 2024 | 47.87 | 49.45 | 47.50 | 47.54 | 1,804,879 | -1.15(-2.36%) |
Jan 30, 2024 | 48.74 | 50.11 | 48.52 | 48.69 | 4,137,586 | -0.24(-0.49%) |
Jan 29, 2024 | 47.66 | 48.94 | 47.45 | 48.93 | 1,589,968 | +1.62(+3.42%) |
Jan 26, 2024 | 47.60 | 47.99 | 47.22 | 47.31 | 1,749,997 | -0.42(-0.88%) |
Jan 25, 2024 | 48.50 | 48.65 | 47.57 | 47.73 | 1,368,967 | -0.27(-0.56%) |
Jan 24, 2024 | 48.05 | 49.57 | 47.51 | 48.00 | 2,655,626 | +0.33(+0.69%) |
Jan 23, 2024 | 46.89 | 47.73 | 46.41 | 47.67 | 1,584,582 | +0.67(+1.43%) |
Jan 22, 2024 | 46.55 | 47.71 | 46.20 | 47.00 | 2,384,361 | +0.83(+1.80%) |
Jan 19, 2024 | 45.96 | 46.48 | 45.02 | 46.17 | 3,032,686 | +0.44(+0.96%) |
Jan 18, 2024 | 45.39 | 46.12 | 45.05 | 45.73 | 2,273,599 | +1.63(+3.70%) |
Jan 17, 2024 | 44.20 | 44.65 | 43.24 | 44.10 | 1,813,924 | -1.06(-2.35%) |
Jan 16, 2024 | 42.83 | 45.84 | 42.30 | 45.16 | 3,219,990 | +3.41(+8.17%) |
Jan 12, 2024 | 42.75 | 42.75 | 41.51 | 41.75 | 1,265,838 | -0.75(-1.76%) |
Jan 11, 2024 | 42.06 | 42.95 | 40.87 | 42.50 | 1,604,451 | +0.71(+1.70%) |
Jan 10, 2024 | 42.50 | 43.09 | 41.76 | 41.79 | 1,239,404 | -0.58(-1.37%) |
Jan 09, 2024 | 41.62 | 42.46 | 41.51 | 42.37 | 1,698,844 | +0.05(+0.12%) |
Jan 08, 2024 | 41.17 | 42.95 | 41.01 | 42.32 | 1,624,158 | +1.15(+2.79%) |
Jan 05, 2024 | 40.33 | 42.00 | 40.20 | 41.17 | 1,725,673 | +0.57(+1.40%) |
Jan 04, 2024 | 40.95 | 40.95 | 40.12 | 40.60 | 1,923,078 | -0.26(-0.64%) |
Jan 03, 2024 | 41.46 | 41.48 | 40.55 | 40.86 | 1,309,995 | -1.26(-2.99%) |
Jan 02, 2024 | 43.29 | 43.34 | 41.86 | 42.12 | 1,718,347 | -1.41(-3.24%) |
Dec 29, 2023 | 44.50 | 44.70 | 43.51 | 43.53 | 841,076 | -1.28(-2.86%) |
Dec 28, 2023 | 44.77 | 45.01 | 44.43 | 44.81 | 703,858 | +0.00(+0.00%) |
Dec 27, 2023 | 45.70 | 45.74 | 44.70 | 44.81 | 949,642 | -0.62(-1.36%) |
Dec 26, 2023 | 44.63 | 45.79 | 44.52 | 45.43 | 1,169,803 | +0.82(+1.84%) |
Dec 22, 2023 | 43.87 | 44.73 | 43.57 | 44.61 | 967,399 | +0.60(+1.36%) |
Dec 21, 2023 | 43.68 | 44.01 | 43.08 | 44.01 | 915,608 | +1.24(+2.90%) |
Dec 20, 2023 | 43.70 | 44.19 | 42.71 | 42.77 | 1,099,038 | -1.44(-3.26%) |
Dec 19, 2023 | 43.44 | 44.24 | 43.27 | 44.21 | 1,178,099 | +1.02(+2.36%) |
Dec 18, 2023 | 43.84 | 43.85 | 42.80 | 43.19 | 1,305,015 | -0.65(-1.48%) |
Dec 15, 2023 | 44.63 | 44.97 | 43.28 | 43.84 | 3,837,349 | -0.27(-0.61%) |
Dec 14, 2023 | 42.68 | 44.91 | 42.67 | 44.11 | 2,566,346 | +1.87(+4.43%) |
Dec 13, 2023 | 41.11 | 42.42 | 40.11 | 42.24 | 2,959,222 | +0.42(+1.00%) |
Dec 12, 2023 | 41.89 | 42.18 | 40.90 | 41.82 | 1,766,233 | -0.03(-0.07%) |
Dec 11, 2023 | 41.15 | 42.28 | 40.68 | 41.85 | 1,575,500 | +0.47(+1.14%) |
Dec 08, 2023 | 40.17 | 41.81 | 40.04 | 41.38 | 1,761,403 | +0.96(+2.38%) |
Dec 07, 2023 | 39.17 | 40.51 | 38.91 | 40.42 | 1,781,166 | +1.43(+3.67%) |
Dec 06, 2023 | 39.41 | 40.38 | 38.77 | 38.99 | 1,518,566 | +0.26(+0.67%) |
Dec 05, 2023 | 38.68 | 39.07 | 37.65 | 38.73 | 1,783,347 | -0.47(-1.20%) |
Dec 04, 2023 | 37.81 | 39.34 | 37.50 | 39.20 | 1,973,200 | +0.98(+2.56%) |