Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 72.04 | 73.00 | 66.56 | 67.50 | 459,453 | -0.57(-0.84%) |
Feb 28, 2024 | 69.71 | 70.69 | 67.63 | 68.07 | 277,931 | -1.93(-2.76%) |
Feb 27, 2024 | 66.99 | 70.67 | 66.83 | 70.00 | 530,954 | +3.92(+5.93%) |
Feb 26, 2024 | 63.41 | 66.98 | 63.41 | 66.08 | 401,970 | +2.47(+3.88%) |
Feb 23, 2024 | 60.95 | 64.72 | 60.10 | 63.61 | 582,710 | +2.62(+4.30%) |
Feb 22, 2024 | 59.56 | 62.61 | 59.13 | 60.99 | 231,058 | +1.27(+2.13%) |
Feb 21, 2024 | 61.38 | 62.37 | 59.42 | 59.72 | 285,717 | -1.05(-1.73%) |
Feb 20, 2024 | 59.19 | 61.31 | 59.19 | 60.77 | 384,892 | +1.28(+2.15%) |
Feb 16, 2024 | 58.73 | 61.09 | 56.22 | 59.49 | 216,937 | +0.62(+1.05%) |
Feb 15, 2024 | 59.46 | 60.94 | 58.27 | 58.87 | 263,451 | -0.23(-0.39%) |
Feb 14, 2024 | 57.00 | 59.34 | 55.47 | 59.10 | 413,576 | +2.91(+5.18%) |
Feb 13, 2024 | 55.55 | 57.17 | 54.21 | 56.19 | 313,499 | -1.16(-2.02%) |
Feb 12, 2024 | 53.50 | 57.41 | 53.50 | 57.35 | 581,131 | +3.76(+7.02%) |
Feb 09, 2024 | 51.63 | 54.31 | 51.63 | 53.59 | 329,695 | +2.29(+4.46%) |
Feb 08, 2024 | 51.54 | 57.24 | 50.10 | 51.30 | 323,097 | -0.11(-0.21%) |
Feb 07, 2024 | 52.10 | 52.99 | 50.90 | 51.41 | 412,048 | -0.86(-1.65%) |
Feb 06, 2024 | 53.70 | 54.48 | 51.57 | 52.27 | 678,741 | -1.32(-2.46%) |
Feb 05, 2024 | 52.66 | 53.88 | 52.02 | 53.59 | 574,976 | +0.57(+1.08%) |
Feb 02, 2024 | 56.34 | 57.05 | 52.15 | 53.02 | 452,224 | -4.20(-7.34%) |
Feb 01, 2024 | 56.13 | 58.00 | 55.37 | 57.22 | 422,674 | +1.86(+3.36%) |
Jan 31, 2024 | 56.30 | 57.98 | 55.22 | 55.36 | 463,263 | -0.98(-1.74%) |
Jan 30, 2024 | 57.94 | 58.04 | 54.95 | 56.34 | 446,492 | -2.01(-3.44%) |
Jan 29, 2024 | 57.38 | 58.50 | 56.40 | 58.35 | 387,953 | +1.09(+1.90%) |
Jan 26, 2024 | 56.81 | 58.10 | 55.84 | 57.26 | 214,561 | +0.97(+1.72%) |
Jan 25, 2024 | 58.38 | 58.62 | 55.10 | 56.29 | 267,976 | -0.17(-0.30%) |
Jan 24, 2024 | 56.28 | 58.22 | 55.53 | 56.46 | 647,988 | +0.75(+1.35%) |
Jan 23, 2024 | 55.04 | 56.39 | 53.54 | 55.71 | 364,005 | +0.92(+1.68%) |
Jan 22, 2024 | 53.07 | 55.00 | 52.13 | 54.79 | 583,662 | +1.84(+3.47%) |
Jan 19, 2024 | 52.32 | 53.72 | 51.20 | 52.95 | 282,562 | +1.09(+2.10%) |
Jan 18, 2024 | 53.00 | 53.00 | 48.46 | 51.86 | 260,854 | -1.01(-1.91%) |
Jan 17, 2024 | 52.05 | 53.80 | 48.81 | 52.87 | 318,984 | -0.30(-0.56%) |
Jan 16, 2024 | 51.51 | 53.88 | 50.84 | 53.17 | 502,468 | +1.01(+1.94%) |
Jan 12, 2024 | 51.79 | 53.41 | 51.33 | 52.16 | 339,028 | +0.76(+1.48%) |
Jan 11, 2024 | 49.36 | 51.77 | 48.82 | 51.40 | 618,292 | +1.16(+2.31%) |
Jan 10, 2024 | 51.52 | 53.03 | 49.57 | 50.24 | 655,454 | -1.25(-2.43%) |
Jan 09, 2024 | 51.10 | 52.86 | 50.74 | 51.49 | 927,798 | +0.26(+0.51%) |
Jan 08, 2024 | 47.69 | 51.40 | 46.07 | 51.23 | 728,959 | +3.04(+6.31%) |
Jan 05, 2024 | 48.39 | 49.16 | 45.88 | 48.19 | 722,228 | -0.69(-1.41%) |
Jan 04, 2024 | 45.29 | 49.58 | 44.91 | 48.88 | 1,889,295 | +7.62(+18.47%) |
Jan 03, 2024 | 42.94 | 43.98 | 40.88 | 41.26 | 335,685 | -1.87(-4.34%) |
Jan 02, 2024 | 39.01 | 44.38 | 39.00 | 43.13 | 520,485 | +3.37(+8.48%) |
Dec 29, 2023 | 41.04 | 41.44 | 39.71 | 39.76 | 177,629 | -1.29(-3.14%) |
Dec 28, 2023 | 40.28 | 41.50 | 40.22 | 41.05 | 208,552 | +0.60(+1.48%) |
Dec 27, 2023 | 40.27 | 41.92 | 39.88 | 40.45 | 307,238 | +0.21(+0.52%) |
Dec 26, 2023 | 38.62 | 40.43 | 37.72 | 40.24 | 770,460 | +2.03(+5.31%) |
Dec 22, 2023 | 36.84 | 38.98 | 36.72 | 38.21 | 337,015 | +1.87(+5.15%) |
Dec 21, 2023 | 34.30 | 36.54 | 34.30 | 36.34 | 323,573 | +2.56(+7.58%) |
Dec 20, 2023 | 34.34 | 35.96 | 33.71 | 33.78 | 446,217 | -0.78(-2.26%) |
Dec 19, 2023 | 33.23 | 35.12 | 32.39 | 34.56 | 418,808 | +1.71(+5.21%) |
Dec 18, 2023 | 32.42 | 33.48 | 32.10 | 32.85 | 301,964 | +0.33(+1.01%) |
Dec 15, 2023 | 34.00 | 34.63 | 32.07 | 32.52 | 544,606 | -1.23(-3.64%) |
Dec 14, 2023 | 30.83 | 34.07 | 30.34 | 33.75 | 986,556 | +3.44(+11.35%) |
Dec 13, 2023 | 29.84 | 30.44 | 28.47 | 30.31 | 294,884 | +0.65(+2.19%) |
Dec 12, 2023 | 28.43 | 30.17 | 27.31 | 29.66 | 564,611 | +1.33(+4.69%) |
Dec 11, 2023 | 34.15 | 34.15 | 27.91 | 28.33 | 1,558,970 | -7.32(-20.53%) |
Dec 08, 2023 | 35.89 | 36.85 | 34.97 | 35.65 | 325,560 | +0.14(+0.39%) |
Dec 07, 2023 | 33.45 | 35.64 | 33.29 | 35.51 | 379,035 | +2.04(+6.10%) |
Dec 06, 2023 | 32.71 | 34.34 | 32.71 | 33.47 | 182,198 | +1.05(+3.24%) |
Dec 05, 2023 | 31.47 | 32.48 | 31.08 | 32.42 | 311,011 | +0.59(+1.85%) |
Dec 04, 2023 | 30.49 | 32.26 | 30.49 | 31.83 | 145,750 | +1.19(+3.88%) |