Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 56.69 | 58.81 | 56.25 | 58.63 | 1,146,997 | +1.33(+2.32%) |
Feb 28, 2024 | 55.00 | 58.15 | 53.64 | 57.30 | 1,801,955 | -5.63(-8.95%) |
Feb 27, 2024 | 62.95 | 63.41 | 62.62 | 62.93 | 703,473 | +0.60(+0.95%) |
Feb 26, 2024 | 62.71 | 63.04 | 62.12 | 62.33 | 477,956 | -0.60(-0.95%) |
Feb 23, 2024 | 63.48 | 63.96 | 62.68 | 62.93 | 656,554 | -0.10(-0.16%) |
Feb 22, 2024 | 62.34 | 63.48 | 62.20 | 63.03 | 470,712 | +1.02(+1.65%) |
Feb 21, 2024 | 61.94 | 62.53 | 61.76 | 62.01 | 346,432 | -0.19(-0.30%) |
Feb 20, 2024 | 62.02 | 62.43 | 61.86 | 62.20 | 268,145 | -0.32(-0.51%) |
Feb 16, 2024 | 61.78 | 63.20 | 61.09 | 62.51 | 428,078 | +0.22(+0.35%) |
Feb 15, 2024 | 61.70 | 62.37 | 61.07 | 62.29 | 378,240 | +0.92(+1.50%) |
Feb 14, 2024 | 61.63 | 61.83 | 60.35 | 61.37 | 469,399 | +0.60(+0.98%) |
Feb 13, 2024 | 60.20 | 61.12 | 59.40 | 60.78 | 436,281 | -1.50(-2.40%) |
Feb 12, 2024 | 61.73 | 63.48 | 61.73 | 62.27 | 536,468 | +0.65(+1.06%) |
Feb 09, 2024 | 61.00 | 61.92 | 60.64 | 61.62 | 392,054 | +0.31(+0.50%) |
Feb 08, 2024 | 59.29 | 62.03 | 59.29 | 61.31 | 558,898 | +2.46(+4.18%) |
Feb 07, 2024 | 59.14 | 59.34 | 58.39 | 58.85 | 327,622 | -0.47(-0.79%) |
Feb 06, 2024 | 58.10 | 59.43 | 58.10 | 59.32 | 375,905 | +1.50(+2.59%) |
Feb 05, 2024 | 57.02 | 58.17 | 56.60 | 57.82 | 383,712 | -0.04(-0.07%) |
Feb 02, 2024 | 58.50 | 58.50 | 57.22 | 57.86 | 629,786 | -1.62(-2.72%) |
Feb 01, 2024 | 58.42 | 59.76 | 57.77 | 59.48 | 402,552 | +1.34(+2.30%) |
Jan 31, 2024 | 59.65 | 60.33 | 58.12 | 58.14 | 374,912 | -1.68(-2.80%) |
Jan 30, 2024 | 60.48 | 61.02 | 59.75 | 59.82 | 410,003 | -1.16(-1.90%) |
Jan 29, 2024 | 60.00 | 61.15 | 59.58 | 60.98 | 420,064 | +0.96(+1.60%) |
Jan 26, 2024 | 58.93 | 60.31 | 58.78 | 60.01 | 307,614 | +0.33(+0.55%) |
Jan 25, 2024 | 59.07 | 59.98 | 59.07 | 59.69 | 365,315 | +1.22(+2.09%) |
Jan 24, 2024 | 59.77 | 59.79 | 58.32 | 58.47 | 352,020 | -0.74(-1.26%) |
Jan 23, 2024 | 59.95 | 60.45 | 58.85 | 59.21 | 299,306 | +0.12(+0.20%) |
Jan 22, 2024 | 58.37 | 59.22 | 58.26 | 59.09 | 418,846 | +0.97(+1.67%) |
Jan 19, 2024 | 57.79 | 58.22 | 56.94 | 58.12 | 247,584 | +0.60(+1.03%) |
Jan 18, 2024 | 57.16 | 57.54 | 56.28 | 57.52 | 245,840 | +0.63(+1.12%) |
Jan 17, 2024 | 56.22 | 57.01 | 55.93 | 56.89 | 265,564 | +0.36(+0.63%) |
Jan 16, 2024 | 56.29 | 56.55 | 55.68 | 56.53 | 300,505 | -0.53(-0.92%) |
Jan 12, 2024 | 58.22 | 58.22 | 56.38 | 57.06 | 227,286 | -0.59(-1.02%) |
Jan 11, 2024 | 58.51 | 58.76 | 57.11 | 57.64 | 380,848 | -1.14(-1.94%) |
Jan 10, 2024 | 58.54 | 58.86 | 58.11 | 58.78 | 207,489 | +0.18(+0.30%) |
Jan 09, 2024 | 57.77 | 58.70 | 57.77 | 58.61 | 335,120 | +0.14(+0.24%) |
Jan 08, 2024 | 57.07 | 58.97 | 57.07 | 58.47 | 432,171 | +1.74(+3.06%) |
Jan 05, 2024 | 57.19 | 57.90 | 56.55 | 56.73 | 455,925 | -0.34(-0.59%) |
Jan 04, 2024 | 58.53 | 58.94 | 56.68 | 57.07 | 536,590 | -0.53(-0.91%) |
Jan 03, 2024 | 60.55 | 60.61 | 57.58 | 57.59 | 561,740 | -3.59(-5.87%) |
Jan 02, 2024 | 61.49 | 62.16 | 60.52 | 61.18 | 415,592 | -0.72(-1.17%) |
Dec 29, 2023 | 62.74 | 63.11 | 61.90 | 61.91 | 444,532 | -0.79(-1.27%) |
Dec 28, 2023 | 62.61 | 62.93 | 62.18 | 62.70 | 396,967 | -0.18(-0.28%) |
Dec 27, 2023 | 63.03 | 63.28 | 62.43 | 62.88 | 420,695 | -0.18(-0.28%) |
Dec 26, 2023 | 62.64 | 63.44 | 61.95 | 63.06 | 332,381 | +0.97(+1.57%) |
Dec 22, 2023 | 60.92 | 62.33 | 59.85 | 62.09 | 574,014 | +0.72(+1.18%) |
Dec 21, 2023 | 60.08 | 61.72 | 59.80 | 61.36 | 460,381 | +1.93(+3.25%) |
Dec 20, 2023 | 59.50 | 60.24 | 59.15 | 59.43 | 593,853 | -0.64(-1.07%) |
Dec 19, 2023 | 59.18 | 60.36 | 59.10 | 60.07 | 580,765 | +1.21(+2.06%) |
Dec 18, 2023 | 58.20 | 58.88 | 57.65 | 58.86 | 280,133 | +0.58(+0.99%) |
Dec 15, 2023 | 58.65 | 58.85 | 57.56 | 58.29 | 1,781,837 | -0.18(-0.31%) |
Dec 14, 2023 | 57.65 | 59.13 | 57.47 | 58.47 | 679,083 | +2.18(+3.88%) |
Dec 13, 2023 | 55.77 | 56.49 | 55.00 | 56.28 | 525,154 | +0.23(+0.41%) |
Dec 12, 2023 | 55.58 | 56.28 | 55.16 | 56.06 | 567,691 | +0.42(+0.75%) |
Dec 11, 2023 | 54.55 | 56.12 | 54.55 | 55.64 | 556,273 | +1.90(+3.54%) |
Dec 08, 2023 | 53.93 | 54.33 | 53.22 | 53.74 | 353,790 | -0.11(-0.20%) |
Dec 07, 2023 | 52.71 | 54.09 | 52.71 | 53.84 | 423,174 | +0.63(+1.19%) |
Dec 06, 2023 | 53.34 | 53.56 | 52.52 | 53.21 | 470,755 | -0.20(-0.37%) |
Dec 05, 2023 | 54.42 | 54.42 | 53.28 | 53.41 | 402,571 | -1.14(-2.09%) |
Dec 04, 2023 | 52.70 | 55.07 | 52.70 | 54.55 | 514,629 | +1.28(+2.40%) |