Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 59.65 | 59.90 | 59.26 | 59.43 | 156,422 | +0.10(+0.17%) |
Feb 28, 2024 | 59.43 | 59.53 | 59.32 | 59.33 | 154,525 | -0.20(-0.33%) |
Feb 27, 2024 | 59.39 | 59.59 | 59.35 | 59.53 | 123,694 | +0.00(+0.00%) |
Feb 26, 2024 | 59.34 | 59.53 | 59.28 | 59.53 | 72,221 | +0.17(+0.29%) |
Feb 23, 2024 | 59.46 | 59.56 | 59.23 | 59.36 | 119,606 | -0.17(-0.28%) |
Feb 22, 2024 | 59.52 | 59.53 | 59.39 | 59.53 | 101,769 | +0.01(+0.02%) |
Feb 21, 2024 | 59.30 | 59.53 | 59.23 | 59.52 | 111,032 | +0.19(+0.32%) |
Feb 20, 2024 | 59.43 | 59.56 | 59.14 | 59.33 | 127,579 | -0.18(-0.30%) |
Feb 16, 2024 | 59.48 | 59.68 | 59.33 | 59.51 | 143,180 | +0.03(+0.05%) |
Feb 15, 2024 | 59.48 | 59.63 | 59.30 | 59.48 | 145,137 | +0.10(+0.17%) |
Feb 14, 2024 | 59.48 | 59.53 | 59.20 | 59.38 | 993,458 | +0.10(+0.17%) |
Feb 13, 2024 | 59.18 | 59.51 | 59.18 | 59.28 | 269,983 | +0.03(+0.05%) |
Feb 12, 2024 | 59.72 | 59.87 | 59.17 | 59.25 | 371,452 | -0.24(-0.40%) |
Feb 09, 2024 | 59.46 | 59.73 | 59.28 | 59.49 | 149,328 | +0.16(+0.27%) |
Feb 08, 2024 | 59.30 | 59.76 | 59.30 | 59.33 | 167,455 | +0.05(+0.08%) |
Feb 07, 2024 | 59.39 | 59.73 | 59.21 | 59.28 | 315,769 | -0.15(-0.25%) |
Feb 06, 2024 | 59.53 | 59.93 | 59.28 | 59.43 | 1,263,279 | -0.35(-0.58%) |
Feb 05, 2024 | 59.55 | 60.03 | 59.11 | 59.78 | 1,973,360 | +3.88(+6.93%) |
Feb 02, 2024 | 54.84 | 56.39 | 54.84 | 55.90 | 58,621 | +0.35(+0.63%) |
Feb 01, 2024 | 55.70 | 56.19 | 54.27 | 55.55 | 55,925 | +0.09(+0.16%) |
Jan 31, 2024 | 56.60 | 57.57 | 55.45 | 55.46 | 142,544 | -0.94(-1.66%) |
Jan 30, 2024 | 55.50 | 56.81 | 55.50 | 56.40 | 38,751 | +0.26(+0.46%) |
Jan 29, 2024 | 54.69 | 56.18 | 54.60 | 56.14 | 42,071 | +1.08(+1.95%) |
Jan 26, 2024 | 55.08 | 55.25 | 54.56 | 55.07 | 36,808 | +0.58(+1.06%) |
Jan 25, 2024 | 54.40 | 54.56 | 52.84 | 54.49 | 62,215 | +0.98(+1.82%) |
Jan 24, 2024 | 53.94 | 54.31 | 53.09 | 53.51 | 33,231 | +0.70(+1.32%) |
Jan 23, 2024 | 54.02 | 54.63 | 52.63 | 52.81 | 49,868 | -0.55(-1.03%) |
Jan 22, 2024 | 52.00 | 53.39 | 52.00 | 53.36 | 49,757 | +1.69(+3.28%) |
Jan 19, 2024 | 51.61 | 51.79 | 50.21 | 51.67 | 32,953 | +0.46(+0.89%) |
Jan 18, 2024 | 51.52 | 51.52 | 50.63 | 51.21 | 44,212 | +0.24(+0.47%) |
Jan 17, 2024 | 50.81 | 51.58 | 50.66 | 50.97 | 38,068 | -0.76(-1.46%) |
Jan 16, 2024 | 52.93 | 52.93 | 51.69 | 51.73 | 34,709 | -1.24(-2.33%) |
Jan 12, 2024 | 53.37 | 53.37 | 52.48 | 52.96 | 49,369 | +0.44(+0.83%) |
Jan 11, 2024 | 52.16 | 52.54 | 51.41 | 52.53 | 45,617 | +0.03(+0.06%) |
Jan 10, 2024 | 52.38 | 52.92 | 52.17 | 52.50 | 37,076 | -0.23(-0.43%) |
Jan 09, 2024 | 54.00 | 54.00 | 52.43 | 52.72 | 29,523 | -2.21(-4.03%) |
Jan 08, 2024 | 54.99 | 54.99 | 53.91 | 54.94 | 33,285 | +0.07(+0.13%) |
Jan 05, 2024 | 54.73 | 55.26 | 54.73 | 54.87 | 59,393 | -0.40(-0.72%) |
Jan 04, 2024 | 55.88 | 56.09 | 55.22 | 55.27 | 46,140 | -0.30(-0.54%) |
Jan 03, 2024 | 56.72 | 56.87 | 55.43 | 55.56 | 54,934 | -1.53(-2.69%) |
Jan 02, 2024 | 56.49 | 57.54 | 56.11 | 57.10 | 45,533 | +0.26(+0.46%) |
Dec 29, 2023 | 58.12 | 58.12 | 56.63 | 56.84 | 55,071 | -1.56(-2.68%) |
Dec 28, 2023 | 58.85 | 59.12 | 57.16 | 58.40 | 31,185 | -0.75(-1.26%) |
Dec 27, 2023 | 59.05 | 59.33 | 58.14 | 59.15 | 30,923 | +0.44(+0.75%) |
Dec 26, 2023 | 57.84 | 59.21 | 57.70 | 58.71 | 44,725 | +1.26(+2.18%) |
Dec 22, 2023 | 56.15 | 57.60 | 56.15 | 57.46 | 33,317 | +1.32(+2.36%) |
Dec 21, 2023 | 55.08 | 56.95 | 54.63 | 56.13 | 43,433 | +2.09(+3.87%) |
Dec 20, 2023 | 55.02 | 56.20 | 53.45 | 54.04 | 57,647 | -0.89(-1.61%) |
Dec 19, 2023 | 53.69 | 55.08 | 53.69 | 54.93 | 42,675 | +1.83(+3.45%) |
Dec 18, 2023 | 53.56 | 54.93 | 52.93 | 53.09 | 45,620 | +0.34(+0.64%) |
Dec 15, 2023 | 53.90 | 54.12 | 52.11 | 52.75 | 294,187 | -0.52(-0.97%) |
Dec 14, 2023 | 51.81 | 53.35 | 51.81 | 53.27 | 71,136 | +2.54(+5.01%) |
Dec 13, 2023 | 49.26 | 50.94 | 48.84 | 50.73 | 65,945 | +1.74(+3.56%) |
Dec 12, 2023 | 49.67 | 49.96 | 48.53 | 48.99 | 42,186 | -0.56(-1.13%) |
Dec 11, 2023 | 48.86 | 49.69 | 47.99 | 49.55 | 51,186 | +0.86(+1.76%) |
Dec 08, 2023 | 48.74 | 49.44 | 48.45 | 48.69 | 39,200 | +0.18(+0.37%) |
Dec 07, 2023 | 48.12 | 48.51 | 47.65 | 48.51 | 69,485 | +0.52(+1.08%) |
Dec 06, 2023 | 48.28 | 48.74 | 47.60 | 47.99 | 48,945 | +0.24(+0.50%) |
Dec 05, 2023 | 49.83 | 50.41 | 47.75 | 47.75 | 41,405 | -2.60(-5.16%) |
Dec 04, 2023 | 48.86 | 50.50 | 48.86 | 50.35 | 56,607 | +1.20(+2.43%) |