Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 59.31 | 59.87 | 55.59 | 55.85 | 1,166,177 | -2.14(-3.69%) |
Feb 28, 2024 | 65.00 | 65.39 | 56.59 | 57.99 | 1,628,532 | +0.03(+0.05%) |
Feb 27, 2024 | 56.98 | 58.56 | 56.98 | 57.96 | 832,275 | +1.14(+2.01%) |
Feb 26, 2024 | 55.48 | 57.85 | 55.35 | 56.82 | 584,540 | +1.56(+2.82%) |
Feb 23, 2024 | 54.77 | 55.64 | 53.94 | 55.26 | 458,711 | +0.32(+0.58%) |
Feb 22, 2024 | 55.18 | 55.53 | 54.20 | 54.94 | 442,293 | +0.97(+1.80%) |
Feb 21, 2024 | 53.57 | 54.08 | 52.78 | 53.97 | 273,258 | -0.28(-0.52%) |
Feb 20, 2024 | 52.55 | 54.26 | 52.16 | 54.25 | 512,636 | +0.90(+1.69%) |
Feb 16, 2024 | 53.99 | 54.66 | 53.15 | 53.35 | 1,214,797 | -1.15(-2.11%) |
Feb 15, 2024 | 54.95 | 55.20 | 54.22 | 54.50 | 328,856 | +0.24(+0.44%) |
Feb 14, 2024 | 53.14 | 54.67 | 53.05 | 54.26 | 480,277 | +2.01(+3.85%) |
Feb 13, 2024 | 52.83 | 53.64 | 51.51 | 52.25 | 545,053 | -3.17(-5.72%) |
Feb 12, 2024 | 55.62 | 56.63 | 55.28 | 55.42 | 356,987 | +0.14(+0.25%) |
Feb 09, 2024 | 54.76 | 56.26 | 54.63 | 55.28 | 423,036 | +0.63(+1.15%) |
Feb 08, 2024 | 53.14 | 55.72 | 53.14 | 54.65 | 1,097,278 | +1.38(+2.59%) |
Feb 07, 2024 | 53.80 | 53.97 | 52.58 | 53.27 | 361,169 | +0.14(+0.26%) |
Feb 06, 2024 | 52.23 | 53.14 | 51.93 | 53.13 | 428,592 | +0.81(+1.55%) |
Feb 05, 2024 | 51.79 | 52.86 | 50.84 | 52.32 | 444,785 | +0.33(+0.63%) |
Feb 02, 2024 | 51.25 | 52.20 | 50.86 | 51.99 | 277,434 | +0.07(+0.13%) |
Feb 01, 2024 | 53.13 | 53.23 | 51.53 | 51.92 | 606,126 | -0.64(-1.22%) |
Jan 31, 2024 | 54.54 | 54.66 | 52.44 | 52.56 | 474,227 | -2.40(-4.37%) |
Jan 30, 2024 | 56.00 | 56.52 | 54.42 | 54.96 | 262,228 | -1.56(-2.76%) |
Jan 29, 2024 | 54.67 | 56.64 | 54.29 | 56.52 | 365,507 | +1.75(+3.20%) |
Jan 26, 2024 | 55.86 | 56.04 | 54.18 | 54.77 | 472,137 | -1.58(-2.80%) |
Jan 25, 2024 | 58.26 | 58.26 | 56.28 | 56.35 | 279,638 | -0.63(-1.11%) |
Jan 24, 2024 | 58.25 | 58.43 | 56.95 | 56.98 | 393,836 | -0.86(-1.49%) |
Jan 23, 2024 | 57.21 | 58.05 | 56.80 | 57.84 | 530,691 | +0.84(+1.47%) |
Jan 22, 2024 | 56.39 | 57.88 | 56.28 | 57.00 | 501,447 | +1.27(+2.28%) |
Jan 19, 2024 | 56.06 | 56.48 | 55.45 | 55.73 | 577,098 | +0.48(+0.87%) |
Jan 18, 2024 | 55.29 | 55.80 | 54.37 | 55.25 | 375,560 | +1.17(+2.16%) |
Jan 17, 2024 | 54.15 | 54.24 | 53.00 | 54.08 | 580,952 | -0.92(-1.67%) |
Jan 16, 2024 | 55.79 | 56.12 | 54.70 | 55.00 | 664,083 | -1.41(-2.50%) |
Jan 12, 2024 | 58.69 | 59.18 | 56.39 | 56.41 | 410,260 | -1.78(-3.06%) |
Jan 11, 2024 | 57.75 | 58.57 | 57.08 | 58.19 | 395,849 | +0.41(+0.71%) |
Jan 10, 2024 | 58.00 | 58.57 | 56.25 | 57.78 | 606,930 | -0.10(-0.17%) |
Jan 09, 2024 | 56.76 | 58.77 | 56.50 | 57.88 | 489,608 | +0.47(+0.82%) |
Jan 08, 2024 | 55.50 | 57.84 | 55.35 | 57.41 | 499,697 | +2.34(+4.25%) |
Jan 05, 2024 | 54.50 | 56.20 | 54.01 | 55.07 | 499,567 | +0.57(+1.05%) |
Jan 04, 2024 | 53.79 | 56.08 | 53.50 | 54.50 | 933,197 | -2.21(-3.90%) |
Jan 03, 2024 | 57.59 | 58.07 | 56.20 | 56.71 | 754,896 | -3.43(-5.70%) |
Jan 02, 2024 | 60.36 | 61.49 | 59.35 | 60.14 | 402,985 | -1.15(-1.88%) |
Dec 29, 2023 | 62.21 | 62.61 | 61.04 | 61.29 | 300,985 | -1.17(-1.87%) |
Dec 28, 2023 | 62.52 | 63.00 | 62.14 | 62.46 | 590,704 | -0.25(-0.40%) |
Dec 27, 2023 | 63.60 | 63.60 | 62.28 | 62.71 | 225,805 | -0.42(-0.67%) |
Dec 26, 2023 | 63.14 | 63.76 | 62.72 | 63.13 | 267,904 | +0.47(+0.75%) |
Dec 22, 2023 | 63.10 | 63.62 | 62.51 | 62.66 | 472,001 | -0.05(-0.08%) |
Dec 21, 2023 | 62.54 | 63.00 | 61.85 | 62.71 | 371,266 | +1.34(+2.18%) |
Dec 20, 2023 | 62.54 | 63.65 | 61.32 | 61.37 | 555,876 | -1.78(-2.82%) |
Dec 19, 2023 | 62.94 | 63.88 | 62.56 | 63.15 | 831,882 | +0.65(+1.04%) |
Dec 18, 2023 | 64.09 | 64.09 | 62.34 | 62.50 | 940,873 | -1.57(-2.45%) |
Dec 15, 2023 | 64.68 | 65.37 | 63.66 | 64.07 | 1,506,317 | +0.04(+0.06%) |
Dec 14, 2023 | 62.83 | 64.95 | 62.82 | 64.03 | 898,849 | +2.23(+3.61%) |
Dec 13, 2023 | 61.00 | 62.20 | 59.76 | 61.80 | 699,862 | +0.93(+1.54%) |
Dec 12, 2023 | 61.50 | 61.90 | 60.68 | 60.87 | 381,037 | -0.57(-0.94%) |
Dec 11, 2023 | 58.27 | 62.07 | 58.09 | 61.44 | 574,516 | +3.62(+6.26%) |
Dec 08, 2023 | 56.83 | 58.33 | 56.83 | 57.82 | 1,412,163 | +0.61(+1.07%) |
Dec 07, 2023 | 57.46 | 58.08 | 57.02 | 57.21 | 308,063 | +0.11(+0.19%) |
Dec 06, 2023 | 57.74 | 59.70 | 57.02 | 57.10 | 444,565 | +0.41(+0.72%) |
Dec 05, 2023 | 57.59 | 57.81 | 56.37 | 56.69 | 441,974 | -1.51(-2.59%) |
Dec 04, 2023 | 58.06 | 58.22 | 56.31 | 58.20 | 564,759 | -0.31(-0.53%) |