Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 63.49 | 63.49 | 61.34 | 61.74 | 912,075 | -0.97(-1.55%) |
Feb 28, 2024 | 62.55 | 63.64 | 62.13 | 62.71 | 759,014 | -0.69(-1.09%) |
Feb 27, 2024 | 63.53 | 63.97 | 62.74 | 63.40 | 597,398 | +0.26(+0.41%) |
Feb 26, 2024 | 63.22 | 63.92 | 62.92 | 63.14 | 541,381 | -0.60(-0.94%) |
Feb 23, 2024 | 61.88 | 64.15 | 61.69 | 63.74 | 986,645 | +1.50(+2.41%) |
Feb 22, 2024 | 60.67 | 63.25 | 60.67 | 62.24 | 668,607 | +1.94(+3.22%) |
Feb 21, 2024 | 60.69 | 60.90 | 59.37 | 60.30 | 651,008 | -0.43(-0.71%) |
Feb 20, 2024 | 60.00 | 61.40 | 59.93 | 60.73 | 588,201 | -0.07(-0.12%) |
Feb 16, 2024 | 58.76 | 61.65 | 58.46 | 60.80 | 1,041,978 | +1.39(+2.34%) |
Feb 15, 2024 | 58.59 | 59.68 | 58.19 | 59.41 | 1,253,795 | +1.10(+1.89%) |
Feb 14, 2024 | 59.84 | 59.84 | 57.11 | 58.31 | 529,573 | -0.22(-0.38%) |
Feb 13, 2024 | 57.90 | 59.64 | 57.29 | 58.53 | 843,038 | -2.68(-4.38%) |
Feb 12, 2024 | 59.35 | 61.27 | 58.80 | 61.21 | 789,665 | +1.74(+2.93%) |
Feb 09, 2024 | 58.28 | 59.86 | 58.09 | 59.47 | 1,388,597 | +1.42(+2.45%) |
Feb 08, 2024 | 54.76 | 58.07 | 54.56 | 58.05 | 1,042,789 | +3.78(+6.97%) |
Feb 07, 2024 | 54.92 | 55.15 | 53.78 | 54.27 | 526,854 | -0.08(-0.15%) |
Feb 06, 2024 | 53.27 | 54.38 | 53.20 | 54.35 | 627,695 | +0.77(+1.44%) |
Feb 05, 2024 | 54.28 | 54.72 | 53.09 | 53.58 | 866,004 | -1.61(-2.92%) |
Feb 02, 2024 | 53.32 | 55.35 | 53.22 | 55.19 | 841,142 | +0.89(+1.64%) |
Feb 01, 2024 | 53.75 | 54.40 | 52.26 | 54.30 | 1,533,030 | +0.77(+1.44%) |
Jan 31, 2024 | 53.62 | 55.18 | 53.03 | 53.53 | 1,263,250 | -0.10(-0.19%) |
Jan 30, 2024 | 52.62 | 53.67 | 51.98 | 53.63 | 860,229 | +0.81(+1.53%) |
Jan 29, 2024 | 51.20 | 53.21 | 50.87 | 52.82 | 484,307 | +1.47(+2.86%) |
Jan 26, 2024 | 52.28 | 52.60 | 51.16 | 51.35 | 526,639 | -0.68(-1.31%) |
Jan 25, 2024 | 51.87 | 53.09 | 51.08 | 52.03 | 1,004,377 | +1.37(+2.70%) |
Jan 24, 2024 | 52.03 | 52.04 | 50.26 | 50.66 | 886,453 | -0.59(-1.15%) |
Jan 23, 2024 | 51.54 | 52.10 | 51.12 | 51.25 | 902,971 | +0.55(+1.08%) |
Jan 22, 2024 | 48.93 | 51.12 | 48.88 | 50.70 | 1,091,991 | +2.13(+4.39%) |
Jan 19, 2024 | 48.53 | 49.09 | 47.95 | 48.57 | 835,523 | -0.07(-0.14%) |
Jan 18, 2024 | 49.37 | 49.45 | 47.90 | 48.64 | 1,073,263 | -0.32(-0.65%) |
Jan 17, 2024 | 48.39 | 49.16 | 48.39 | 48.96 | 1,099,250 | -0.28(-0.57%) |
Jan 16, 2024 | 48.64 | 49.65 | 47.97 | 49.24 | 1,286,019 | +0.00(+0.00%) |
Jan 12, 2024 | 50.43 | 50.52 | 48.49 | 49.24 | 1,164,456 | -0.60(-1.20%) |
Jan 11, 2024 | 50.55 | 50.93 | 49.38 | 49.84 | 955,019 | -0.98(-1.93%) |
Jan 10, 2024 | 49.81 | 51.00 | 49.30 | 50.82 | 1,032,191 | +1.06(+2.13%) |
Jan 09, 2024 | 50.89 | 51.42 | 49.42 | 49.76 | 1,083,799 | -1.93(-3.73%) |
Jan 08, 2024 | 50.23 | 52.01 | 50.23 | 51.69 | 1,290,493 | +1.02(+2.01%) |
Jan 05, 2024 | 50.77 | 51.60 | 49.27 | 50.67 | 3,301,170 | -0.39(-0.76%) |
Jan 04, 2024 | 50.88 | 51.45 | 50.48 | 51.06 | 1,023,711 | -0.23(-0.45%) |
Jan 03, 2024 | 53.46 | 53.46 | 51.02 | 51.29 | 1,154,115 | -2.93(-5.40%) |
Jan 02, 2024 | 53.55 | 54.85 | 52.78 | 54.22 | 1,676,255 | +0.37(+0.69%) |
Dec 29, 2023 | 54.05 | 54.51 | 53.36 | 53.85 | 971,583 | -0.52(-0.96%) |
Dec 28, 2023 | 55.98 | 55.98 | 54.14 | 54.37 | 579,774 | -0.81(-1.47%) |
Dec 27, 2023 | 55.05 | 55.65 | 54.63 | 55.18 | 937,258 | +0.34(+0.62%) |
Dec 26, 2023 | 53.40 | 55.28 | 52.88 | 54.84 | 872,654 | +1.64(+3.08%) |
Dec 22, 2023 | 52.75 | 53.56 | 52.41 | 53.20 | 903,700 | +0.65(+1.24%) |
Dec 21, 2023 | 50.54 | 52.81 | 50.00 | 52.55 | 1,306,810 | +1.34(+2.62%) |
Dec 20, 2023 | 51.34 | 52.82 | 51.01 | 51.21 | 990,741 | -0.60(-1.16%) |
Dec 19, 2023 | 50.12 | 51.91 | 49.97 | 51.81 | 1,048,898 | +2.42(+4.90%) |
Dec 18, 2023 | 50.00 | 50.11 | 48.89 | 49.39 | 950,066 | -0.40(-0.80%) |
Dec 15, 2023 | 51.40 | 51.40 | 49.29 | 49.79 | 1,944,476 | -1.36(-2.66%) |
Dec 14, 2023 | 49.33 | 51.55 | 49.22 | 51.15 | 2,411,658 | +2.85(+5.90%) |
Dec 13, 2023 | 46.47 | 48.75 | 46.05 | 48.30 | 1,099,124 | +1.94(+4.18%) |
Dec 12, 2023 | 47.60 | 47.68 | 45.79 | 46.36 | 1,153,062 | -1.32(-2.77%) |
Dec 11, 2023 | 47.14 | 47.70 | 46.67 | 47.68 | 918,209 | +0.39(+0.82%) |
Dec 08, 2023 | 45.72 | 47.45 | 45.00 | 47.29 | 1,309,392 | +1.59(+3.48%) |
Dec 07, 2023 | 44.41 | 45.86 | 43.78 | 45.70 | 1,584,387 | +1.93(+4.41%) |
Dec 06, 2023 | 42.90 | 47.29 | 42.73 | 43.77 | 4,875,182 | +1.85(+4.41%) |
Dec 05, 2023 | 42.45 | 43.26 | 41.85 | 41.92 | 1,725,992 | -0.75(-1.76%) |
Dec 04, 2023 | 43.12 | 44.18 | 42.38 | 42.67 | 1,868,541 | -0.47(-1.09%) |