Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 66.31 | 66.81 | 64.42 | 65.38 | 680,922 | +0.01(+0.02%) |
Feb 28, 2024 | 67.85 | 67.85 | 64.93 | 65.37 | 963,895 | -2.89(-4.23%) |
Feb 27, 2024 | 68.49 | 69.73 | 67.80 | 68.26 | 1,162,332 | +0.12(+0.18%) |
Feb 26, 2024 | 66.20 | 69.16 | 65.81 | 68.14 | 1,377,167 | +1.87(+2.82%) |
Feb 23, 2024 | 65.27 | 66.60 | 65.00 | 66.27 | 1,232,740 | +1.22(+1.88%) |
Feb 22, 2024 | 63.00 | 65.59 | 61.70 | 65.05 | 2,546,837 | +8.34(+14.71%) |
Feb 21, 2024 | 56.19 | 57.47 | 56.06 | 56.71 | 1,255,201 | -0.12(-0.21%) |
Feb 20, 2024 | 57.00 | 57.84 | 56.53 | 56.83 | 920,278 | -0.63(-1.10%) |
Feb 16, 2024 | 57.18 | 58.24 | 56.40 | 57.46 | 688,917 | -0.29(-0.50%) |
Feb 15, 2024 | 56.81 | 58.19 | 56.51 | 57.75 | 798,635 | +1.38(+2.45%) |
Feb 14, 2024 | 55.69 | 56.61 | 55.01 | 56.37 | 596,354 | +1.48(+2.70%) |
Feb 13, 2024 | 55.31 | 56.06 | 54.69 | 54.89 | 755,665 | -1.66(-2.94%) |
Feb 12, 2024 | 56.59 | 56.90 | 55.41 | 56.55 | 794,450 | +0.41(+0.73%) |
Feb 09, 2024 | 56.00 | 56.36 | 55.48 | 56.14 | 665,837 | +0.58(+1.04%) |
Feb 08, 2024 | 54.38 | 55.90 | 53.47 | 55.56 | 618,065 | +0.96(+1.76%) |
Feb 07, 2024 | 55.31 | 55.63 | 54.56 | 54.60 | 661,390 | -0.39(-0.71%) |
Feb 06, 2024 | 54.26 | 55.38 | 53.86 | 54.99 | 716,206 | +0.93(+1.72%) |
Feb 05, 2024 | 53.63 | 54.24 | 52.96 | 54.06 | 662,917 | +0.06(+0.11%) |
Feb 02, 2024 | 52.03 | 54.48 | 52.03 | 54.00 | 886,323 | +0.99(+1.87%) |
Feb 01, 2024 | 52.25 | 53.96 | 51.79 | 53.01 | 969,670 | +1.08(+2.08%) |
Jan 31, 2024 | 53.48 | 53.90 | 51.85 | 51.93 | 1,260,444 | -1.37(-2.57%) |
Jan 30, 2024 | 53.68 | 53.80 | 52.44 | 53.30 | 1,234,818 | -0.68(-1.25%) |
Jan 29, 2024 | 52.90 | 54.30 | 52.35 | 53.98 | 1,075,472 | +1.09(+2.07%) |
Jan 26, 2024 | 52.50 | 53.80 | 51.02 | 52.88 | 1,250,430 | +0.36(+0.69%) |
Jan 25, 2024 | 51.66 | 52.79 | 50.42 | 52.52 | 1,921,878 | +1.45(+2.84%) |
Jan 24, 2024 | 53.67 | 54.98 | 50.90 | 51.07 | 2,586,942 | -1.41(-2.69%) |
Jan 23, 2024 | 53.99 | 54.90 | 50.20 | 52.48 | 4,112,331 | -2.39(-4.36%) |
Jan 22, 2024 | 53.39 | 55.20 | 53.29 | 54.87 | 1,943,927 | +1.79(+3.37%) |
Jan 19, 2024 | 54.91 | 54.91 | 52.69 | 53.08 | 1,736,777 | -1.95(-3.54%) |
Jan 18, 2024 | 55.30 | 55.69 | 54.11 | 55.03 | 1,183,374 | -0.24(-0.43%) |
Jan 17, 2024 | 54.95 | 55.50 | 54.04 | 55.27 | 1,331,898 | -0.03(-0.05%) |
Jan 16, 2024 | 56.01 | 56.72 | 55.05 | 55.30 | 1,331,499 | -0.94(-1.67%) |
Jan 12, 2024 | 57.12 | 57.86 | 55.44 | 56.24 | 1,611,664 | -0.61(-1.07%) |
Jan 11, 2024 | 59.48 | 59.50 | 56.79 | 56.85 | 2,073,870 | -2.44(-4.12%) |
Jan 10, 2024 | 63.64 | 64.19 | 58.81 | 59.29 | 1,897,605 | -3.78(-5.99%) |
Jan 09, 2024 | 65.69 | 65.71 | 62.10 | 63.07 | 1,577,592 | -2.23(-3.42%) |
Jan 08, 2024 | 64.54 | 65.30 | 64.04 | 65.30 | 862,488 | +0.81(+1.26%) |
Jan 05, 2024 | 63.85 | 65.40 | 63.55 | 64.49 | 1,009,516 | +0.16(+0.25%) |
Jan 04, 2024 | 63.12 | 65.39 | 62.54 | 64.33 | 1,242,413 | +1.57(+2.50%) |
Jan 03, 2024 | 62.95 | 63.49 | 60.96 | 62.76 | 935,114 | -0.34(-0.54%) |
Jan 02, 2024 | 61.90 | 64.44 | 61.42 | 63.10 | 962,404 | +1.10(+1.77%) |
Dec 29, 2023 | 61.97 | 62.53 | 61.20 | 62.00 | 745,669 | -0.28(-0.46%) |
Dec 28, 2023 | 61.05 | 62.49 | 60.88 | 62.28 | 736,543 | +0.77(+1.26%) |
Dec 27, 2023 | 61.28 | 62.16 | 60.60 | 61.51 | 1,035,926 | +0.35(+0.57%) |
Dec 26, 2023 | 59.95 | 61.60 | 59.73 | 61.16 | 952,289 | +1.57(+2.63%) |
Dec 22, 2023 | 59.35 | 60.06 | 58.86 | 59.59 | 1,130,061 | +0.24(+0.40%) |
Dec 21, 2023 | 58.77 | 59.55 | 57.95 | 59.35 | 1,718,546 | +1.14(+1.96%) |
Dec 20, 2023 | 59.66 | 59.66 | 56.22 | 58.21 | 3,553,381 | -1.69(-2.81%) |
Dec 19, 2023 | 56.39 | 60.10 | 56.00 | 59.90 | 3,833,989 | +4.30(+7.72%) |
Dec 18, 2023 | 60.93 | 64.00 | 54.85 | 55.60 | 9,233,376 | -20.44(-26.88%) |
Dec 15, 2023 | 78.24 | 78.71 | 75.29 | 76.04 | 1,476,859 | -1.85(-2.38%) |
Dec 14, 2023 | 78.24 | 79.20 | 76.44 | 77.89 | 1,349,676 | +1.33(+1.74%) |
Dec 13, 2023 | 75.62 | 76.56 | 73.83 | 76.56 | 1,024,381 | +1.05(+1.39%) |
Dec 12, 2023 | 71.94 | 76.35 | 71.94 | 75.51 | 855,663 | +3.54(+4.92%) |
Dec 11, 2023 | 73.88 | 74.95 | 71.84 | 71.97 | 927,926 | -1.74(-2.36%) |
Dec 08, 2023 | 68.24 | 74.38 | 68.24 | 73.71 | 949,992 | +5.18(+7.56%) |
Dec 07, 2023 | 72.37 | 72.85 | 65.73 | 68.53 | 1,006,082 | -3.93(-5.42%) |
Dec 06, 2023 | 73.37 | 73.97 | 71.79 | 72.46 | 842,564 | -0.21(-0.29%) |
Dec 05, 2023 | 75.87 | 75.87 | 72.61 | 72.67 | 1,432,740 | -3.67(-4.81%) |
Dec 04, 2023 | 75.12 | 76.85 | 73.80 | 76.34 | 1,555,967 | +2.55(+3.46%) |