Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 69.40 | 70.05 | 64.52 | 65.82 | 819,750 | -1.50(-2.23%) |
Feb 28, 2024 | 67.17 | 68.12 | 66.57 | 67.32 | 511,052 | -0.30(-0.44%) |
Feb 27, 2024 | 64.39 | 67.80 | 64.39 | 67.62 | 489,431 | +3.33(+5.18%) |
Feb 26, 2024 | 62.01 | 64.91 | 61.17 | 64.29 | 323,217 | +2.28(+3.68%) |
Feb 23, 2024 | 60.71 | 62.64 | 59.63 | 62.01 | 240,748 | +1.51(+2.50%) |
Feb 22, 2024 | 60.00 | 61.91 | 60.00 | 60.50 | 337,965 | +0.53(+0.88%) |
Feb 21, 2024 | 59.07 | 60.01 | 58.17 | 59.97 | 394,223 | +0.05(+0.08%) |
Feb 20, 2024 | 60.93 | 61.70 | 59.14 | 59.92 | 353,612 | -1.47(-2.39%) |
Feb 16, 2024 | 63.37 | 63.37 | 60.47 | 61.39 | 371,815 | -2.40(-3.76%) |
Feb 15, 2024 | 65.14 | 66.31 | 63.67 | 63.79 | 305,483 | -0.65(-1.01%) |
Feb 14, 2024 | 63.18 | 64.48 | 61.48 | 64.44 | 386,321 | +3.37(+5.52%) |
Feb 13, 2024 | 62.09 | 63.37 | 60.35 | 61.07 | 478,794 | -3.50(-5.42%) |
Feb 12, 2024 | 65.26 | 66.06 | 63.80 | 64.57 | 411,370 | -0.32(-0.49%) |
Feb 09, 2024 | 61.58 | 65.02 | 61.17 | 64.89 | 422,508 | +3.33(+5.41%) |
Feb 08, 2024 | 63.83 | 64.84 | 61.12 | 61.56 | 434,536 | -2.31(-3.62%) |
Feb 07, 2024 | 66.07 | 66.07 | 63.76 | 63.87 | 485,767 | -2.02(-3.07%) |
Feb 06, 2024 | 67.25 | 67.52 | 64.15 | 65.89 | 495,260 | -0.58(-0.87%) |
Feb 05, 2024 | 62.97 | 66.81 | 62.38 | 66.47 | 397,518 | +2.93(+4.61%) |
Feb 02, 2024 | 62.08 | 64.20 | 60.80 | 63.54 | 290,158 | -0.28(-0.44%) |
Feb 01, 2024 | 62.36 | 64.86 | 62.10 | 63.82 | 576,038 | +1.98(+3.20%) |
Jan 31, 2024 | 63.03 | 64.74 | 61.56 | 61.84 | 388,269 | -1.80(-2.83%) |
Jan 30, 2024 | 64.28 | 64.28 | 61.87 | 63.64 | 320,119 | -0.75(-1.16%) |
Jan 29, 2024 | 62.96 | 65.42 | 62.19 | 64.39 | 692,020 | +1.57(+2.50%) |
Jan 26, 2024 | 59.46 | 63.02 | 58.26 | 62.82 | 658,760 | +3.48(+5.86%) |
Jan 25, 2024 | 57.19 | 60.00 | 56.07 | 59.34 | 621,269 | +3.18(+5.66%) |
Jan 24, 2024 | 56.97 | 57.62 | 56.03 | 56.16 | 276,162 | +0.08(+0.14%) |
Jan 23, 2024 | 57.75 | 58.21 | 55.00 | 56.08 | 375,422 | -0.82(-1.44%) |
Jan 22, 2024 | 55.78 | 57.69 | 55.78 | 56.90 | 472,071 | +1.63(+2.95%) |
Jan 19, 2024 | 53.74 | 55.33 | 53.28 | 55.27 | 444,684 | +2.09(+3.93%) |
Jan 18, 2024 | 55.20 | 56.59 | 52.78 | 53.18 | 256,955 | -1.65(-3.01%) |
Jan 17, 2024 | 54.03 | 54.94 | 53.61 | 54.83 | 180,157 | +0.08(+0.15%) |
Jan 16, 2024 | 54.63 | 55.69 | 54.38 | 54.75 | 308,309 | -0.81(-1.46%) |
Jan 12, 2024 | 55.08 | 56.35 | 55.08 | 55.56 | 237,841 | +1.29(+2.38%) |
Jan 11, 2024 | 54.29 | 54.97 | 53.51 | 54.27 | 388,465 | -0.88(-1.60%) |
Jan 10, 2024 | 55.20 | 56.41 | 54.44 | 55.15 | 432,513 | -0.05(-0.09%) |
Jan 09, 2024 | 52.68 | 55.53 | 52.16 | 55.20 | 374,277 | +1.04(+1.92%) |
Jan 08, 2024 | 51.72 | 54.30 | 51.44 | 54.16 | 513,003 | +2.31(+4.46%) |
Jan 05, 2024 | 53.44 | 53.88 | 51.37 | 51.85 | 648,654 | -2.50(-4.60%) |
Jan 04, 2024 | 54.69 | 56.57 | 54.32 | 54.35 | 722,802 | -0.10(-0.18%) |
Jan 03, 2024 | 55.57 | 56.62 | 53.45 | 54.45 | 379,496 | -1.70(-3.03%) |
Jan 02, 2024 | 54.56 | 58.53 | 54.25 | 56.15 | 533,097 | +0.65(+1.17%) |
Dec 29, 2023 | 57.00 | 57.07 | 55.26 | 55.50 | 313,819 | -1.38(-2.43%) |
Dec 28, 2023 | 57.78 | 59.05 | 56.17 | 56.88 | 1,071,262 | -0.71(-1.23%) |
Dec 27, 2023 | 58.10 | 59.10 | 56.55 | 57.59 | 447,583 | -0.40(-0.69%) |
Dec 26, 2023 | 54.63 | 58.07 | 54.29 | 57.99 | 475,836 | +4.14(+7.69%) |
Dec 22, 2023 | 52.50 | 55.50 | 52.46 | 53.85 | 576,945 | +1.97(+3.80%) |
Dec 21, 2023 | 51.65 | 52.27 | 51.04 | 51.88 | 355,711 | +1.22(+2.41%) |
Dec 20, 2023 | 51.38 | 52.93 | 50.44 | 50.66 | 517,307 | -1.44(-2.76%) |
Dec 19, 2023 | 51.21 | 52.70 | 51.19 | 52.10 | 604,010 | +2.36(+4.74%) |
Dec 18, 2023 | 51.07 | 52.42 | 49.67 | 49.74 | 808,550 | -1.38(-2.70%) |
Dec 15, 2023 | 51.57 | 51.57 | 49.63 | 51.12 | 1,431,390 | -0.18(-0.35%) |
Dec 14, 2023 | 50.77 | 52.20 | 48.51 | 51.30 | 806,094 | +0.78(+1.54%) |
Dec 13, 2023 | 48.29 | 50.75 | 48.12 | 50.52 | 927,281 | +2.47(+5.14%) |
Dec 12, 2023 | 51.00 | 51.00 | 46.42 | 48.05 | 2,243,608 | -4.31(-8.23%) |
Dec 11, 2023 | 54.29 | 54.62 | 49.82 | 52.36 | 1,303,930 | -3.86(-6.87%) |
Dec 08, 2023 | 57.89 | 59.09 | 56.19 | 56.22 | 1,293,402 | -1.67(-2.88%) |
Dec 07, 2023 | 54.86 | 57.90 | 54.70 | 57.89 | 492,872 | +2.32(+4.17%) |
Dec 06, 2023 | 56.00 | 57.09 | 54.90 | 55.57 | 418,578 | +0.27(+0.49%) |
Dec 05, 2023 | 54.81 | 55.79 | 53.72 | 55.30 | 748,035 | +0.11(+0.20%) |
Dec 04, 2023 | 54.94 | 55.43 | 53.36 | 55.19 | 640,477 | +0.21(+0.38%) |