Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 37.01 | 40.77 | 36.30 | 37.13 | 1,477,369 | -2.02(-5.16%) |
Feb 28, 2024 | 39.61 | 40.02 | 39.08 | 39.15 | 541,659 | -1.00(-2.49%) |
Feb 27, 2024 | 40.01 | 40.75 | 39.77 | 40.15 | 520,249 | +0.48(+1.21%) |
Feb 26, 2024 | 40.05 | 40.61 | 39.25 | 39.67 | 746,144 | -0.40(-1.00%) |
Feb 23, 2024 | 38.85 | 40.34 | 38.57 | 40.07 | 853,494 | +1.18(+3.03%) |
Feb 22, 2024 | 39.88 | 39.88 | 38.79 | 38.89 | 889,018 | -0.78(-1.97%) |
Feb 21, 2024 | 40.92 | 41.02 | 39.36 | 39.67 | 923,610 | -1.22(-2.98%) |
Feb 20, 2024 | 39.50 | 40.94 | 39.15 | 40.89 | 646,160 | +1.62(+4.13%) |
Feb 16, 2024 | 41.00 | 41.09 | 39.16 | 39.27 | 797,886 | -1.76(-4.29%) |
Feb 15, 2024 | 41.23 | 41.89 | 40.75 | 41.03 | 996,896 | -0.12(-0.29%) |
Feb 14, 2024 | 40.84 | 41.34 | 40.44 | 41.15 | 618,651 | +0.74(+1.83%) |
Feb 13, 2024 | 41.69 | 42.08 | 40.24 | 40.41 | 750,665 | -2.39(-5.58%) |
Feb 12, 2024 | 41.47 | 43.15 | 41.46 | 42.80 | 696,783 | +1.37(+3.31%) |
Feb 09, 2024 | 42.37 | 42.65 | 41.35 | 41.43 | 702,272 | -1.19(-2.79%) |
Feb 08, 2024 | 44.00 | 44.09 | 42.04 | 42.62 | 559,056 | -1.67(-3.77%) |
Feb 07, 2024 | 42.13 | 44.70 | 42.13 | 44.29 | 633,484 | +0.80(+1.84%) |
Feb 06, 2024 | 42.14 | 43.90 | 42.14 | 43.49 | 462,709 | +1.28(+3.03%) |
Feb 05, 2024 | 43.23 | 43.64 | 41.93 | 42.21 | 539,124 | -1.48(-3.39%) |
Feb 02, 2024 | 43.15 | 43.72 | 42.04 | 43.69 | 673,795 | -0.03(-0.07%) |
Feb 01, 2024 | 44.26 | 44.51 | 43.09 | 43.72 | 734,171 | -0.61(-1.38%) |
Jan 31, 2024 | 45.45 | 45.94 | 44.26 | 44.33 | 728,193 | -0.98(-2.16%) |
Jan 30, 2024 | 46.17 | 46.19 | 45.08 | 45.31 | 727,595 | -1.37(-2.93%) |
Jan 29, 2024 | 46.20 | 46.72 | 45.81 | 46.68 | 551,393 | +0.13(+0.28%) |
Jan 26, 2024 | 47.29 | 47.50 | 46.36 | 46.55 | 404,302 | -0.32(-0.68%) |
Jan 25, 2024 | 49.37 | 49.55 | 46.19 | 46.87 | 770,251 | -1.94(-3.97%) |
Jan 24, 2024 | 50.22 | 50.53 | 48.47 | 48.81 | 1,044,410 | -0.85(-1.71%) |
Jan 23, 2024 | 53.54 | 54.00 | 49.48 | 49.66 | 1,572,935 | -3.34(-6.30%) |
Jan 22, 2024 | 51.52 | 61.42 | 49.92 | 53.00 | 2,893,349 | +1.70(+3.31%) |
Jan 19, 2024 | 52.78 | 52.87 | 50.81 | 51.30 | 467,937 | -1.17(-2.23%) |
Jan 18, 2024 | 53.16 | 53.31 | 52.28 | 52.47 | 484,087 | -0.58(-1.09%) |
Jan 17, 2024 | 52.96 | 53.88 | 51.80 | 53.05 | 786,518 | -0.57(-1.06%) |
Jan 16, 2024 | 56.00 | 55.67 | 53.33 | 53.62 | 697,314 | -2.72(-4.83%) |
Jan 12, 2024 | 57.42 | 57.42 | 55.41 | 56.34 | 427,964 | -0.14(-0.25%) |
Jan 11, 2024 | 57.67 | 57.67 | 55.10 | 56.48 | 818,172 | -1.34(-2.32%) |
Jan 10, 2024 | 61.58 | 61.78 | 56.41 | 57.82 | 891,786 | -5.56(-8.77%) |
Jan 09, 2024 | 63.43 | 63.63 | 62.74 | 63.38 | 225,723 | -0.90(-1.40%) |
Jan 08, 2024 | 62.32 | 64.33 | 61.78 | 64.28 | 300,436 | +1.83(+2.93%) |
Jan 05, 2024 | 63.47 | 64.15 | 62.36 | 62.45 | 357,167 | -1.48(-2.32%) |
Jan 04, 2024 | 61.52 | 64.02 | 61.41 | 63.93 | 629,984 | +2.00(+3.23%) |
Jan 03, 2024 | 61.74 | 63.03 | 60.88 | 61.93 | 403,683 | -0.29(-0.47%) |
Jan 02, 2024 | 62.51 | 63.09 | 61.82 | 62.22 | 258,779 | -0.65(-1.03%) |
Dec 29, 2023 | 63.50 | 63.92 | 62.73 | 62.87 | 215,261 | -0.84(-1.32%) |
Dec 28, 2023 | 63.80 | 64.47 | 63.58 | 63.71 | 151,150 | -0.22(-0.34%) |
Dec 27, 2023 | 65.04 | 65.70 | 63.73 | 63.93 | 237,270 | -1.15(-1.77%) |
Dec 26, 2023 | 65.98 | 66.07 | 65.01 | 65.08 | 126,847 | -0.53(-0.81%) |
Dec 22, 2023 | 66.32 | 67.20 | 65.46 | 65.61 | 306,672 | +0.08(+0.12%) |
Dec 21, 2023 | 64.61 | 65.86 | 64.27 | 65.53 | 479,994 | +1.90(+2.99%) |
Dec 20, 2023 | 65.00 | 65.92 | 63.60 | 63.63 | 427,552 | -2.15(-3.27%) |
Dec 19, 2023 | 64.44 | 66.71 | 64.44 | 65.78 | 383,114 | +1.66(+2.59%) |
Dec 18, 2023 | 64.76 | 64.93 | 63.53 | 64.12 | 322,258 | +0.07(+0.11%) |
Dec 15, 2023 | 66.12 | 66.76 | 63.99 | 64.05 | 1,505,902 | -1.31(-2.00%) |
Dec 14, 2023 | 65.22 | 66.74 | 64.85 | 65.36 | 294,434 | +1.34(+2.09%) |
Dec 13, 2023 | 63.43 | 64.37 | 61.49 | 64.02 | 458,546 | +0.31(+0.49%) |
Dec 12, 2023 | 63.38 | 64.00 | 62.73 | 63.71 | 228,601 | +0.26(+0.41%) |
Dec 11, 2023 | 63.42 | 64.00 | 63.15 | 63.45 | 206,462 | -0.08(-0.13%) |
Dec 08, 2023 | 63.39 | 64.58 | 63.17 | 63.53 | 221,912 | -0.21(-0.33%) |
Dec 07, 2023 | 63.50 | 65.06 | 63.48 | 63.74 | 279,984 | -0.19(-0.30%) |
Dec 06, 2023 | 65.29 | 65.59 | 63.54 | 63.93 | 322,778 | -0.83(-1.28%) |
Dec 05, 2023 | 66.10 | 66.10 | 64.73 | 64.76 | 180,545 | -1.44(-2.18%) |
Dec 04, 2023 | 65.41 | 66.93 | 65.33 | 66.20 | 203,926 | +0.62(+0.95%) |