Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.11 | 56.02 | 50.96 | 55.87 | 4,898,252 | +5.05(+9.94%) |
Feb 28, 2024 | 51.83 | 51.95 | 50.54 | 50.81 | 2,041,687 | -1.48(-2.82%) |
Feb 27, 2024 | 52.53 | 52.80 | 52.08 | 52.29 | 1,560,392 | +0.24(+0.46%) |
Feb 26, 2024 | 51.37 | 52.42 | 51.00 | 52.05 | 1,730,809 | +0.16(+0.31%) |
Feb 23, 2024 | 50.89 | 52.07 | 50.59 | 51.89 | 1,265,847 | +0.72(+1.41%) |
Feb 22, 2024 | 50.72 | 51.34 | 49.77 | 51.17 | 1,550,376 | +0.54(+1.06%) |
Feb 21, 2024 | 50.32 | 50.84 | 49.57 | 50.64 | 1,823,709 | +0.12(+0.24%) |
Feb 20, 2024 | 51.32 | 51.32 | 50.24 | 50.52 | 2,132,532 | -1.34(-2.58%) |
Feb 16, 2024 | 51.00 | 52.30 | 50.63 | 51.85 | 1,988,287 | +0.59(+1.16%) |
Feb 15, 2024 | 51.07 | 52.19 | 50.75 | 51.26 | 2,174,306 | +0.60(+1.19%) |
Feb 14, 2024 | 51.41 | 51.61 | 50.13 | 50.66 | 2,594,850 | -0.36(-0.70%) |
Feb 13, 2024 | 51.72 | 52.55 | 50.79 | 51.01 | 2,524,873 | -2.10(-3.95%) |
Feb 12, 2024 | 51.43 | 53.46 | 51.03 | 53.11 | 2,280,704 | +1.84(+3.59%) |
Feb 09, 2024 | 51.41 | 51.92 | 50.16 | 51.27 | 3,321,545 | -0.29(-0.56%) |
Feb 08, 2024 | 53.89 | 54.35 | 51.11 | 51.56 | 2,764,269 | -2.59(-4.78%) |
Feb 07, 2024 | 53.01 | 54.87 | 52.84 | 54.14 | 3,812,521 | +1.19(+2.25%) |
Feb 06, 2024 | 51.62 | 56.80 | 51.62 | 52.95 | 5,895,965 | -6.91(-11.54%) |
Feb 05, 2024 | 59.44 | 60.85 | 59.20 | 59.86 | 3,651,254 | -1.00(-1.64%) |
Feb 02, 2024 | 61.17 | 61.52 | 59.47 | 60.86 | 2,976,385 | -0.70(-1.14%) |
Feb 01, 2024 | 57.80 | 61.59 | 57.52 | 61.56 | 3,826,368 | +5.88(+10.57%) |
Jan 31, 2024 | 57.06 | 57.77 | 55.66 | 55.68 | 1,400,556 | -1.28(-2.24%) |
Jan 30, 2024 | 56.69 | 57.71 | 56.47 | 56.96 | 930,830 | -0.31(-0.54%) |
Jan 29, 2024 | 57.60 | 57.63 | 56.09 | 57.26 | 1,153,923 | -0.54(-0.94%) |
Jan 26, 2024 | 57.80 | 58.53 | 57.41 | 57.81 | 1,156,038 | +0.87(+1.53%) |
Jan 25, 2024 | 56.97 | 57.37 | 55.78 | 56.94 | 872,172 | +0.46(+0.81%) |
Jan 24, 2024 | 57.57 | 57.90 | 55.75 | 56.48 | 1,339,085 | -0.80(-1.40%) |
Jan 23, 2024 | 56.97 | 57.50 | 56.39 | 57.28 | 1,425,751 | +1.41(+2.52%) |
Jan 22, 2024 | 54.63 | 55.91 | 54.37 | 55.88 | 1,315,482 | +0.74(+1.35%) |
Jan 19, 2024 | 54.66 | 55.51 | 53.87 | 55.13 | 1,503,881 | +0.60(+1.11%) |
Jan 18, 2024 | 54.84 | 54.84 | 53.81 | 54.53 | 1,245,335 | -0.43(-0.78%) |
Jan 17, 2024 | 55.69 | 56.27 | 54.44 | 54.95 | 1,561,435 | -1.56(-2.75%) |
Jan 16, 2024 | 56.97 | 57.04 | 55.54 | 56.51 | 2,021,752 | -1.16(-2.01%) |
Jan 12, 2024 | 58.93 | 59.15 | 57.57 | 57.67 | 1,025,752 | -0.71(-1.22%) |
Jan 11, 2024 | 59.15 | 59.42 | 58.20 | 58.38 | 1,351,913 | -0.57(-0.97%) |
Jan 10, 2024 | 59.37 | 59.93 | 58.67 | 58.96 | 1,108,540 | -1.07(-1.78%) |
Jan 09, 2024 | 60.50 | 60.97 | 59.50 | 60.03 | 1,028,066 | -0.98(-1.61%) |
Jan 08, 2024 | 59.83 | 61.33 | 59.30 | 61.01 | 1,095,981 | +0.79(+1.32%) |
Jan 05, 2024 | 59.43 | 60.84 | 58.76 | 60.22 | 1,140,523 | +0.51(+0.85%) |
Jan 04, 2024 | 61.07 | 61.39 | 59.31 | 59.71 | 1,978,069 | -0.91(-1.50%) |
Jan 03, 2024 | 63.47 | 63.90 | 60.37 | 60.62 | 1,832,566 | -3.62(-5.63%) |
Jan 02, 2024 | 62.23 | 65.20 | 62.23 | 64.24 | 1,793,402 | +1.77(+2.84%) |
Dec 29, 2023 | 62.25 | 62.81 | 62.02 | 62.46 | 1,418,259 | -0.26(-0.41%) |
Dec 28, 2023 | 63.09 | 63.09 | 62.49 | 62.72 | 1,107,393 | +0.26(+0.41%) |
Dec 27, 2023 | 62.41 | 62.81 | 62.05 | 62.46 | 1,216,335 | -0.11(-0.17%) |
Dec 26, 2023 | 61.85 | 62.83 | 61.50 | 62.57 | 1,202,621 | +0.98(+1.59%) |
Dec 22, 2023 | 61.32 | 62.46 | 60.96 | 61.59 | 1,686,758 | +0.63(+1.03%) |
Dec 21, 2023 | 59.46 | 60.97 | 59.08 | 60.96 | 1,837,865 | +2.33(+3.97%) |
Dec 20, 2023 | 59.61 | 60.09 | 58.47 | 58.64 | 2,212,678 | -1.23(-2.05%) |
Dec 19, 2023 | 58.80 | 60.02 | 58.39 | 59.86 | 1,998,129 | +2.05(+3.55%) |
Dec 18, 2023 | 58.68 | 58.68 | 57.06 | 57.81 | 1,722,003 | -0.61(-1.04%) |
Dec 15, 2023 | 58.90 | 59.39 | 58.42 | 58.42 | 4,669,337 | -0.71(-1.20%) |
Dec 14, 2023 | 57.76 | 60.44 | 57.76 | 59.13 | 2,580,006 | +2.42(+4.28%) |
Dec 13, 2023 | 53.54 | 56.70 | 53.34 | 56.70 | 1,536,730 | +3.05(+5.69%) |
Dec 12, 2023 | 54.78 | 54.85 | 53.25 | 53.65 | 1,371,036 | -1.13(-2.06%) |
Dec 11, 2023 | 54.64 | 55.00 | 54.08 | 54.78 | 1,790,881 | -0.08(-0.14%) |
Dec 08, 2023 | 54.92 | 55.53 | 54.35 | 54.86 | 1,332,141 | +0.50(+0.92%) |
Dec 07, 2023 | 53.92 | 55.34 | 53.75 | 54.36 | 1,838,625 | +0.16(+0.29%) |
Dec 06, 2023 | 53.23 | 54.57 | 52.82 | 54.20 | 1,439,761 | +1.40(+2.66%) |
Dec 05, 2023 | 54.06 | 54.17 | 52.56 | 52.79 | 1,787,343 | -1.61(-2.96%) |
Dec 04, 2023 | 54.48 | 55.54 | 54.12 | 54.40 | 1,900,822 | -0.32(-0.59%) |