Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 55.74 | 56.66 | 54.54 | 55.00 | 1,869,860 | -0.31(-0.56%) |
Feb 28, 2024 | 56.27 | 56.34 | 54.80 | 55.31 | 1,095,520 | -1.03(-1.83%) |
Feb 27, 2024 | 55.40 | 57.17 | 55.20 | 56.34 | 1,385,403 | +1.14(+2.07%) |
Feb 26, 2024 | 54.14 | 55.80 | 53.75 | 55.20 | 1,675,716 | +0.93(+1.71%) |
Feb 23, 2024 | 55.25 | 55.61 | 54.05 | 54.27 | 1,767,220 | -1.08(-1.95%) |
Feb 22, 2024 | 56.73 | 57.49 | 55.12 | 55.35 | 1,381,293 | -1.03(-1.83%) |
Feb 21, 2024 | 54.98 | 57.11 | 54.61 | 56.38 | 1,673,864 | +0.33(+0.59%) |
Feb 20, 2024 | 56.86 | 57.66 | 55.53 | 56.05 | 1,554,626 | -0.81(-1.42%) |
Feb 16, 2024 | 56.86 | 0 | -0.14(-0.25%) | |||
Feb 15, 2024 | 57.12 | 58.03 | 56.42 | 57.00 | 1,291,657 | -0.24(-0.42%) |
Feb 14, 2024 | 57.22 | 57.39 | 55.90 | 57.24 | 1,345,558 | +0.41(+0.72%) |
Feb 13, 2024 | 58.16 | 58.50 | 56.43 | 56.83 | 1,989,791 | -1.89(-3.22%) |
Feb 12, 2024 | 58.86 | 59.35 | 58.08 | 58.72 | 1,626,593 | -0.55(-0.93%) |
Feb 09, 2024 | 59.32 | 60.55 | 58.83 | 59.27 | 1,541,334 | -0.94(-1.56%) |
Feb 08, 2024 | 63.79 | 65.10 | 59.94 | 60.21 | 2,437,865 | -4.44(-6.87%) |
Feb 07, 2024 | 64.19 | 65.04 | 63.48 | 64.65 | 1,545,475 | +0.42(+0.65%) |
Feb 06, 2024 | 65.53 | 65.66 | 64.13 | 64.23 | 1,058,011 | -1.16(-1.77%) |
Feb 05, 2024 | 65.55 | 65.78 | 64.05 | 65.39 | 1,695,609 | -0.55(-0.83%) |
Feb 02, 2024 | 67.88 | 67.88 | 65.55 | 65.94 | 1,134,511 | -1.73(-2.56%) |
Feb 01, 2024 | 67.01 | 68.90 | 66.30 | 67.67 | 1,809,165 | +3.48(+5.42%) |
Jan 31, 2024 | 64.25 | 64.82 | 63.40 | 64.19 | 1,836,109 | -0.03(-0.05%) |
Jan 30, 2024 | 63.18 | 64.61 | 62.48 | 64.22 | 1,111,960 | +1.06(+1.68%) |
Jan 29, 2024 | 62.00 | 63.33 | 60.94 | 63.16 | 853,148 | +0.82(+1.32%) |
Jan 26, 2024 | 61.75 | 62.69 | 61.04 | 62.34 | 969,065 | +0.37(+0.60%) |
Jan 25, 2024 | 64.45 | 64.54 | 61.52 | 61.97 | 973,174 | -2.20(-3.43%) |
Jan 24, 2024 | 63.90 | 65.57 | 63.82 | 64.17 | 1,293,423 | +0.42(+0.66%) |
Jan 23, 2024 | 62.19 | 64.79 | 61.98 | 63.75 | 1,379,933 | +1.47(+2.36%) |
Jan 22, 2024 | 63.08 | 63.62 | 61.88 | 62.28 | 1,109,777 | -0.77(-1.22%) |
Jan 19, 2024 | 64.49 | 64.58 | 61.77 | 63.05 | 1,705,429 | -1.47(-2.28%) |
Jan 18, 2024 | 65.00 | 65.55 | 62.77 | 64.52 | 1,364,841 | -0.21(-0.32%) |
Jan 17, 2024 | 65.04 | 65.41 | 63.42 | 64.73 | 1,700,889 | -1.36(-2.06%) |
Jan 16, 2024 | 67.78 | 68.76 | 65.94 | 66.09 | 2,547,422 | -2.42(-3.53%) |
Jan 15, 2024 | 66.60 | 69.18 | 66.52 | 68.51 | 877,704 | +1.55(+2.31%) |
Jan 12, 2024 | 65.04 | 68.63 | 65.04 | 66.96 | 2,758,017 | +4.45(+7.12%) |
Jan 11, 2024 | 60.66 | 62.55 | 60.17 | 62.51 | 1,097,875 | +2.09(+3.46%) |
Jan 10, 2024 | 60.98 | 61.43 | 60.06 | 60.42 | 1,257,493 | +0.49(+0.82%) |
Jan 09, 2024 | 56.91 | 60.42 | 56.56 | 59.93 | 1,616,013 | +2.89(+5.07%) |
Jan 08, 2024 | 57.08 | 57.29 | 56.13 | 57.04 | 896,798 | +0.56(+0.99%) |
Jan 05, 2024 | 56.95 | 57.56 | 56.33 | 56.48 | 705,637 | -0.47(-0.83%) |
Jan 04, 2024 | 55.53 | 57.48 | 55.05 | 56.95 | 930,106 | +1.48(+2.67%) |
Jan 03, 2024 | 55.38 | 56.44 | 55.06 | 55.47 | 904,023 | -0.57(-1.02%) |
Jan 02, 2024 | 57.37 | 57.55 | 55.60 | 56.04 | 905,869 | -1.09(-1.91%) |
Dec 29, 2023 | 57.13 | 0 | +0.38(+0.67%) | |||
Dec 28, 2023 | 57.18 | 57.45 | 56.54 | 56.75 | 1,113,650 | -0.88(-1.53%) |
Dec 27, 2023 | 57.75 | 58.38 | 57.47 | 57.63 | 913,345 | -0.25(-0.43%) |
Dec 22, 2023 | 57.88 | 0 | -0.10(-0.17%) | |||
Dec 21, 2023 | 57.02 | 58.43 | 56.85 | 57.98 | 1,141,696 | +0.94(+1.65%) |
Dec 20, 2023 | 58.37 | 58.40 | 56.86 | 57.04 | 1,534,117 | -1.33(-2.28%) |
Dec 19, 2023 | 62.11 | 62.37 | 57.83 | 58.37 | 1,980,906 | -3.72(-5.99%) |
Dec 18, 2023 | 60.62 | 62.76 | 60.62 | 62.09 | 1,115,122 | +1.95(+3.24%) |
Dec 15, 2023 | 62.27 | 62.54 | 59.81 | 60.14 | 3,480,533 | -1.84(-2.97%) |
Dec 14, 2023 | 61.90 | 62.45 | 59.25 | 61.98 | 1,882,460 | +0.36(+0.58%) |
Dec 13, 2023 | 62.36 | 62.60 | 60.48 | 61.62 | 1,607,536 | -0.80(-1.28%) |
Dec 12, 2023 | 61.09 | 62.47 | 60.83 | 62.42 | 1,660,457 | +1.25(+2.04%) |
Dec 11, 2023 | 61.20 | 61.62 | 60.61 | 61.17 | 920,908 | -0.10(-0.16%) |
Dec 08, 2023 | 60.28 | 61.50 | 60.19 | 61.27 | 725,312 | +1.12(+1.86%) |
Dec 07, 2023 | 61.01 | 61.08 | 59.96 | 60.15 | 989,032 | -0.84(-1.38%) |
Dec 06, 2023 | 62.00 | 62.58 | 60.62 | 60.99 | 1,051,641 | -1.16(-1.87%) |
Dec 05, 2023 | 62.35 | 62.52 | 61.46 | 62.15 | 1,081,373 | -0.11(-0.18%) |
Dec 04, 2023 | 63.00 | 63.00 | 61.90 | 62.26 | 1,700,640 | +0.99(+1.62%) |