Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 58.03 | 58.34 | 56.78 | 57.49 | 420,294 | +0.09(+0.16%) |
Feb 28, 2024 | 57.68 | 58.28 | 57.20 | 57.40 | 370,867 | -0.55(-0.95%) |
Feb 27, 2024 | 58.58 | 58.85 | 57.55 | 57.95 | 392,221 | -0.49(-0.84%) |
Feb 26, 2024 | 57.42 | 58.54 | 56.92 | 58.44 | 455,968 | +1.02(+1.78%) |
Feb 23, 2024 | 57.09 | 57.55 | 56.95 | 57.42 | 325,826 | +0.01(+0.02%) |
Feb 22, 2024 | 57.14 | 57.52 | 56.02 | 57.41 | 486,761 | +0.11(+0.20%) |
Feb 21, 2024 | 57.97 | 58.33 | 57.07 | 57.30 | 578,514 | -1.02(-1.76%) |
Feb 20, 2024 | 56.80 | 60.07 | 56.67 | 58.32 | 611,301 | +0.99(+1.74%) |
Feb 16, 2024 | 56.86 | 57.70 | 56.38 | 57.33 | 358,048 | +0.23(+0.41%) |
Feb 15, 2024 | 56.17 | 57.40 | 56.05 | 57.09 | 447,788 | +1.21(+2.16%) |
Feb 14, 2024 | 55.17 | 55.97 | 54.89 | 55.88 | 437,226 | +0.92(+1.68%) |
Feb 13, 2024 | 55.18 | 55.92 | 54.53 | 54.96 | 493,697 | -1.13(-2.01%) |
Feb 12, 2024 | 55.73 | 56.50 | 55.73 | 56.09 | 468,944 | +0.53(+0.95%) |
Feb 09, 2024 | 55.45 | 55.77 | 55.00 | 55.56 | 317,914 | +0.06(+0.11%) |
Feb 08, 2024 | 55.76 | 56.00 | 54.80 | 55.50 | 383,608 | -0.26(-0.47%) |
Feb 07, 2024 | 55.88 | 56.02 | 55.12 | 55.76 | 441,099 | -0.41(-0.73%) |
Feb 06, 2024 | 55.71 | 56.30 | 55.54 | 56.17 | 374,152 | +0.29(+0.52%) |
Feb 05, 2024 | 56.94 | 56.94 | 55.77 | 55.88 | 410,030 | -1.06(-1.86%) |
Feb 02, 2024 | 56.06 | 57.10 | 55.68 | 56.94 | 541,773 | +0.84(+1.50%) |
Feb 01, 2024 | 55.84 | 56.14 | 54.90 | 56.10 | 394,681 | +0.68(+1.23%) |
Jan 31, 2024 | 55.29 | 55.97 | 54.88 | 55.42 | 719,018 | -0.17(-0.31%) |
Jan 30, 2024 | 54.80 | 55.81 | 54.63 | 55.59 | 607,671 | +0.66(+1.19%) |
Jan 29, 2024 | 55.72 | 55.80 | 54.76 | 54.93 | 744,010 | -1.11(-1.98%) |
Jan 26, 2024 | 56.40 | 56.40 | 55.18 | 56.04 | 331,420 | -0.08(-0.14%) |
Jan 25, 2024 | 54.77 | 56.18 | 54.77 | 56.12 | 571,547 | +1.55(+2.83%) |
Jan 24, 2024 | 54.88 | 55.66 | 54.39 | 54.57 | 401,244 | -0.15(-0.27%) |
Jan 23, 2024 | 55.13 | 55.97 | 54.71 | 54.72 | 477,623 | -0.22(-0.40%) |
Jan 22, 2024 | 54.07 | 55.13 | 53.90 | 54.94 | 628,470 | +0.91(+1.68%) |
Jan 19, 2024 | 54.38 | 54.44 | 53.48 | 54.04 | 401,097 | -0.14(-0.26%) |
Jan 18, 2024 | 54.15 | 54.19 | 53.27 | 54.18 | 388,866 | +0.17(+0.31%) |
Jan 17, 2024 | 53.89 | 54.36 | 53.77 | 54.01 | 435,125 | -0.27(-0.50%) |
Jan 16, 2024 | 54.72 | 54.84 | 54.09 | 54.28 | 434,535 | -0.52(-0.95%) |
Jan 12, 2024 | 54.44 | 55.27 | 54.44 | 54.79 | 404,703 | +0.67(+1.24%) |
Jan 11, 2024 | 54.26 | 54.50 | 53.81 | 54.13 | 480,214 | -0.30(-0.55%) |
Jan 10, 2024 | 54.51 | 54.59 | 53.88 | 54.43 | 433,031 | +0.09(+0.17%) |
Jan 09, 2024 | 54.81 | 54.91 | 53.85 | 54.34 | 595,188 | -0.79(-1.43%) |
Jan 08, 2024 | 55.18 | 55.41 | 54.63 | 55.12 | 659,165 | -0.07(-0.13%) |
Jan 05, 2024 | 56.35 | 57.17 | 55.00 | 55.19 | 989,413 | -0.99(-1.76%) |
Jan 04, 2024 | 53.16 | 57.33 | 52.91 | 56.18 | 2,060,141 | +1.44(+2.62%) |
Jan 03, 2024 | 56.22 | 56.22 | 54.54 | 54.74 | 1,568,956 | -1.82(-3.21%) |
Jan 02, 2024 | 56.82 | 57.00 | 55.49 | 56.56 | 770,311 | -0.71(-1.24%) |
Dec 29, 2023 | 57.58 | 57.83 | 57.07 | 57.27 | 599,922 | -0.27(-0.47%) |
Dec 28, 2023 | 56.53 | 57.65 | 56.53 | 57.54 | 559,150 | +0.98(+1.73%) |
Dec 27, 2023 | 56.55 | 57.40 | 56.32 | 56.56 | 546,846 | +0.04(+0.07%) |
Dec 26, 2023 | 56.59 | 56.87 | 56.24 | 56.52 | 434,224 | -0.07(-0.12%) |
Dec 22, 2023 | 56.00 | 56.66 | 55.86 | 56.59 | 469,875 | +0.63(+1.12%) |
Dec 21, 2023 | 55.29 | 56.18 | 55.29 | 55.96 | 731,104 | +0.86(+1.56%) |
Dec 20, 2023 | 55.83 | 55.91 | 55.09 | 55.10 | 741,644 | -1.71(-3.00%) |
Dec 19, 2023 | 54.88 | 56.91 | 54.88 | 56.81 | 712,162 | +1.74(+3.15%) |
Dec 18, 2023 | 54.93 | 55.94 | 54.77 | 55.07 | 688,954 | -0.25(-0.45%) |
Dec 15, 2023 | 55.37 | 55.52 | 54.00 | 55.32 | 1,842,224 | +0.22(+0.40%) |
Dec 14, 2023 | 54.37 | 55.63 | 53.71 | 55.10 | 1,552,571 | +1.29(+2.39%) |
Dec 13, 2023 | 49.10 | 54.20 | 48.90 | 53.82 | 2,392,500 | +5.03(+10.31%) |
Dec 12, 2023 | 50.97 | 50.97 | 48.12 | 48.79 | 874,498 | -1.89(-3.72%) |
Dec 11, 2023 | 51.07 | 51.63 | 49.93 | 50.67 | 598,129 | -0.92(-1.78%) |
Dec 08, 2023 | 50.39 | 51.96 | 50.39 | 51.59 | 633,126 | +0.73(+1.43%) |
Dec 07, 2023 | 49.88 | 50.87 | 49.47 | 50.86 | 470,259 | +1.00(+2.00%) |
Dec 06, 2023 | 49.73 | 50.32 | 49.59 | 49.86 | 594,212 | +0.25(+0.50%) |
Dec 05, 2023 | 49.40 | 49.99 | 49.00 | 49.62 | 530,242 | +0.20(+0.40%) |
Dec 04, 2023 | 48.86 | 49.82 | 48.56 | 49.42 | 475,195 | +0.26(+0.53%) |