Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 57.34 | 57.60 | 55.63 | 56.90 | 1,941,367 | +0.40(+0.71%) |
Feb 28, 2024 | 59.10 | 59.62 | 56.40 | 56.50 | 1,018,121 | -2.47(-4.18%) |
Feb 27, 2024 | 58.56 | 59.57 | 58.11 | 58.97 | 713,897 | +0.70(+1.21%) |
Feb 26, 2024 | 57.14 | 59.34 | 57.12 | 58.26 | 617,787 | +0.99(+1.73%) |
Feb 23, 2024 | 56.80 | 58.07 | 56.18 | 57.27 | 484,300 | +0.27(+0.47%) |
Feb 22, 2024 | 55.94 | 57.09 | 54.97 | 57.01 | 706,193 | +0.82(+1.46%) |
Feb 21, 2024 | 54.45 | 56.66 | 54.11 | 56.18 | 865,505 | +1.06(+1.92%) |
Feb 20, 2024 | 57.13 | 57.34 | 54.65 | 55.12 | 1,142,851 | -2.01(-3.52%) |
Feb 16, 2024 | 58.95 | 58.95 | 55.44 | 57.13 | 1,256,940 | -1.07(-1.84%) |
Feb 15, 2024 | 56.48 | 58.20 | 54.80 | 58.20 | 1,922,459 | -1.97(-3.27%) |
Feb 14, 2024 | 59.23 | 60.39 | 57.42 | 60.17 | 1,407,752 | +1.21(+2.05%) |
Feb 13, 2024 | 58.80 | 60.02 | 58.18 | 58.97 | 1,278,383 | -0.77(-1.29%) |
Feb 12, 2024 | 59.49 | 60.51 | 59.08 | 59.74 | 1,090,366 | +1.23(+2.10%) |
Feb 09, 2024 | 59.88 | 59.88 | 58.29 | 58.51 | 788,365 | -1.28(-2.14%) |
Feb 08, 2024 | 58.48 | 60.15 | 58.31 | 59.79 | 1,076,631 | +0.52(+0.89%) |
Feb 07, 2024 | 58.55 | 59.39 | 58.06 | 59.26 | 760,098 | +0.30(+0.50%) |
Feb 06, 2024 | 60.76 | 60.99 | 58.36 | 58.97 | 777,937 | -1.36(-2.25%) |
Feb 05, 2024 | 62.31 | 62.31 | 59.85 | 60.32 | 719,014 | -2.80(-4.44%) |
Feb 02, 2024 | 63.23 | 64.51 | 62.90 | 63.12 | 337,015 | -0.73(-1.15%) |
Feb 01, 2024 | 64.17 | 64.55 | 62.63 | 63.86 | 486,544 | +0.33(+0.51%) |
Jan 31, 2024 | 64.82 | 64.96 | 63.12 | 63.53 | 467,056 | -1.05(-1.62%) |
Jan 30, 2024 | 64.21 | 64.76 | 62.49 | 64.58 | 455,666 | +0.06(+0.09%) |
Jan 29, 2024 | 64.26 | 65.03 | 63.59 | 64.52 | 674,773 | +0.35(+0.54%) |
Jan 26, 2024 | 63.54 | 64.29 | 62.65 | 64.17 | 408,001 | +0.77(+1.22%) |
Jan 25, 2024 | 65.92 | 66.47 | 62.99 | 63.40 | 796,400 | -2.13(-3.25%) |
Jan 24, 2024 | 67.88 | 68.22 | 65.50 | 65.53 | 671,217 | -1.41(-2.10%) |
Jan 23, 2024 | 68.81 | 68.86 | 66.76 | 66.94 | 518,497 | -1.17(-1.72%) |
Jan 22, 2024 | 69.05 | 69.05 | 67.02 | 68.10 | 726,969 | -1.17(-1.69%) |
Jan 19, 2024 | 67.15 | 69.27 | 66.21 | 69.27 | 954,343 | +2.48(+3.72%) |
Jan 18, 2024 | 63.25 | 67.02 | 62.67 | 66.79 | 889,563 | +4.19(+6.69%) |
Jan 17, 2024 | 59.94 | 63.27 | 59.18 | 62.60 | 731,613 | +1.94(+3.20%) |
Jan 16, 2024 | 62.71 | 63.09 | 60.46 | 60.66 | 438,082 | -2.24(-3.56%) |
Jan 12, 2024 | 63.06 | 63.44 | 62.29 | 62.90 | 354,916 | +0.38(+0.60%) |
Jan 11, 2024 | 63.14 | 63.61 | 61.74 | 62.52 | 323,790 | -0.43(-0.68%) |
Jan 10, 2024 | 64.47 | 64.74 | 62.25 | 62.95 | 637,284 | -1.44(-2.23%) |
Jan 09, 2024 | 63.01 | 64.60 | 62.59 | 64.38 | 806,859 | +1.30(+2.06%) |
Jan 08, 2024 | 63.99 | 64.15 | 61.62 | 63.08 | 412,717 | -1.38(-2.13%) |
Jan 05, 2024 | 65.07 | 65.39 | 63.83 | 64.46 | 719,539 | -0.61(-0.94%) |
Jan 04, 2024 | 62.08 | 66.76 | 61.78 | 65.07 | 1,077,614 | +3.36(+5.44%) |
Jan 03, 2024 | 59.80 | 63.05 | 59.40 | 61.72 | 623,474 | +1.42(+2.35%) |
Jan 02, 2024 | 60.01 | 60.97 | 59.28 | 60.30 | 307,325 | -0.06(-0.10%) |
Dec 29, 2023 | 60.85 | 60.99 | 60.17 | 60.36 | 304,399 | -0.48(-0.78%) |
Dec 28, 2023 | 61.18 | 61.46 | 60.34 | 60.84 | 372,593 | -0.82(-1.33%) |
Dec 27, 2023 | 61.28 | 62.25 | 61.09 | 61.66 | 280,813 | +0.62(+1.02%) |
Dec 26, 2023 | 61.19 | 61.73 | 60.77 | 61.04 | 282,237 | -0.15(-0.24%) |
Dec 22, 2023 | 61.17 | 61.79 | 60.74 | 61.18 | 460,429 | +0.39(+0.64%) |
Dec 21, 2023 | 60.56 | 61.79 | 60.15 | 60.80 | 765,441 | +0.68(+1.14%) |
Dec 20, 2023 | 59.70 | 61.88 | 59.70 | 60.11 | 830,004 | +0.01(+0.02%) |
Dec 19, 2023 | 57.48 | 60.33 | 57.24 | 60.10 | 782,888 | +3.00(+5.25%) |
Dec 18, 2023 | 57.63 | 58.36 | 56.82 | 57.10 | 560,325 | +0.91(+1.62%) |
Dec 15, 2023 | 55.17 | 56.75 | 54.17 | 56.19 | 3,529,602 | +0.79(+1.43%) |
Dec 14, 2023 | 56.23 | 56.87 | 54.91 | 55.40 | 768,356 | -0.09(-0.16%) |
Dec 13, 2023 | 55.08 | 55.77 | 53.84 | 55.49 | 828,708 | +0.36(+0.65%) |
Dec 12, 2023 | 56.24 | 56.24 | 54.80 | 55.13 | 582,825 | -1.35(-2.38%) |
Dec 11, 2023 | 57.01 | 57.15 | 55.35 | 56.48 | 624,507 | -1.08(-1.87%) |
Dec 08, 2023 | 57.74 | 58.41 | 57.29 | 57.56 | 352,681 | -0.28(-0.48%) |
Dec 07, 2023 | 57.64 | 58.50 | 57.20 | 57.84 | 525,912 | +0.29(+0.50%) |
Dec 06, 2023 | 56.86 | 60.42 | 56.86 | 57.55 | 845,773 | +0.78(+1.38%) |
Dec 05, 2023 | 56.79 | 57.52 | 56.52 | 56.77 | 734,396 | +0.13(+0.23%) |
Dec 04, 2023 | 57.13 | 57.63 | 56.13 | 56.64 | 582,887 | -1.14(-1.97%) |