Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 67.42 | 67.76 | 66.05 | 67.59 | 912,992 | +1.07(+1.61%) |
Feb 28, 2024 | 63.03 | 66.82 | 61.97 | 66.52 | 599,648 | +4.50(+7.26%) |
Feb 27, 2024 | 61.61 | 62.34 | 60.87 | 62.02 | 463,652 | +0.89(+1.46%) |
Feb 26, 2024 | 62.20 | 62.20 | 60.63 | 61.13 | 510,828 | -1.57(-2.50%) |
Feb 23, 2024 | 61.57 | 62.71 | 61.57 | 62.69 | 555,137 | +0.65(+1.06%) |
Feb 22, 2024 | 60.79 | 62.29 | 60.38 | 62.04 | 2,284,508 | +0.67(+1.10%) |
Feb 21, 2024 | 61.03 | 61.85 | 60.47 | 61.36 | 690,508 | +0.22(+0.36%) |
Feb 20, 2024 | 59.31 | 61.49 | 58.91 | 61.15 | 553,686 | +1.85(+3.13%) |
Feb 16, 2024 | 59.21 | 59.66 | 58.49 | 59.29 | 280,090 | -0.47(-0.78%) |
Feb 15, 2024 | 58.29 | 59.85 | 58.29 | 59.76 | 334,422 | +1.94(+3.36%) |
Feb 14, 2024 | 57.64 | 58.01 | 57.09 | 57.81 | 329,022 | +0.55(+0.95%) |
Feb 13, 2024 | 58.56 | 58.82 | 56.77 | 57.27 | 615,608 | -2.10(-3.54%) |
Feb 12, 2024 | 58.21 | 59.45 | 58.21 | 59.37 | 298,994 | +1.35(+2.33%) |
Feb 09, 2024 | 57.35 | 58.35 | 57.35 | 58.01 | 317,705 | +0.67(+1.16%) |
Feb 08, 2024 | 56.56 | 57.40 | 56.47 | 57.35 | 298,476 | +0.71(+1.25%) |
Feb 07, 2024 | 57.21 | 57.44 | 56.52 | 56.64 | 479,553 | -0.60(-1.05%) |
Feb 06, 2024 | 57.46 | 57.82 | 56.99 | 57.24 | 322,314 | -0.23(-0.39%) |
Feb 05, 2024 | 58.20 | 58.30 | 57.16 | 57.46 | 350,256 | -1.44(-2.45%) |
Feb 02, 2024 | 57.98 | 58.98 | 57.41 | 58.91 | 483,746 | +0.10(+0.17%) |
Feb 01, 2024 | 57.85 | 59.17 | 57.65 | 58.81 | 678,622 | +1.23(+2.13%) |
Jan 31, 2024 | 59.15 | 59.33 | 57.45 | 57.58 | 418,511 | -1.32(-2.25%) |
Jan 30, 2024 | 58.88 | 59.27 | 58.54 | 58.91 | 557,307 | -0.14(-0.23%) |
Jan 29, 2024 | 58.23 | 59.14 | 58.07 | 59.04 | 370,460 | +0.74(+1.26%) |
Jan 26, 2024 | 59.05 | 59.27 | 58.09 | 58.31 | 293,030 | -0.40(-0.69%) |
Jan 25, 2024 | 58.27 | 58.91 | 57.76 | 58.71 | 482,531 | +1.15(+1.99%) |
Jan 24, 2024 | 59.75 | 59.90 | 57.53 | 57.56 | 285,897 | -1.64(-2.77%) |
Jan 23, 2024 | 59.49 | 59.67 | 58.69 | 59.20 | 344,364 | -0.07(-0.12%) |
Jan 22, 2024 | 59.80 | 60.27 | 59.20 | 59.27 | 394,101 | -0.11(-0.18%) |
Jan 19, 2024 | 59.47 | 59.55 | 58.60 | 59.38 | 366,220 | +0.17(+0.28%) |
Jan 18, 2024 | 59.40 | 59.57 | 58.70 | 59.21 | 300,595 | -0.40(-0.68%) |
Jan 17, 2024 | 58.98 | 60.21 | 58.88 | 59.61 | 379,612 | -0.05(-0.08%) |
Jan 16, 2024 | 60.15 | 60.43 | 59.65 | 59.66 | 504,940 | -1.11(-1.82%) |
Jan 12, 2024 | 61.30 | 61.50 | 60.45 | 60.77 | 239,486 | +0.24(+0.39%) |
Jan 11, 2024 | 61.96 | 62.16 | 60.28 | 60.54 | 455,668 | -1.83(-2.93%) |
Jan 10, 2024 | 61.81 | 62.38 | 61.18 | 62.36 | 316,726 | +0.41(+0.67%) |
Jan 09, 2024 | 62.83 | 63.24 | 61.67 | 61.95 | 434,244 | -1.49(-2.35%) |
Jan 08, 2024 | 62.56 | 63.89 | 62.23 | 63.44 | 327,522 | +0.89(+1.43%) |
Jan 05, 2024 | 62.64 | 63.55 | 62.10 | 62.55 | 295,805 | -0.45(-0.72%) |
Jan 04, 2024 | 63.31 | 63.31 | 62.55 | 63.00 | 422,840 | +0.04(+0.06%) |
Jan 03, 2024 | 62.82 | 63.20 | 62.20 | 62.96 | 510,251 | +0.14(+0.22%) |
Jan 02, 2024 | 61.96 | 63.57 | 61.96 | 62.82 | 238,624 | +0.66(+1.06%) |
Dec 29, 2023 | 62.29 | 62.59 | 61.99 | 62.16 | 262,348 | -0.53(-0.85%) |
Dec 28, 2023 | 62.43 | 62.98 | 62.14 | 62.69 | 283,611 | +0.06(+0.09%) |
Dec 27, 2023 | 63.12 | 63.12 | 62.38 | 62.64 | 273,582 | -0.26(-0.41%) |
Dec 26, 2023 | 63.12 | 63.57 | 62.83 | 62.89 | 258,531 | -0.24(-0.37%) |
Dec 22, 2023 | 62.16 | 63.42 | 62.16 | 63.13 | 419,192 | +1.31(+2.11%) |
Dec 21, 2023 | 62.09 | 62.71 | 61.14 | 61.82 | 376,274 | +0.02(+0.03%) |
Dec 20, 2023 | 63.05 | 63.90 | 61.60 | 61.80 | 461,184 | -1.47(-2.33%) |
Dec 19, 2023 | 62.55 | 63.60 | 62.55 | 63.27 | 383,819 | +1.10(+1.77%) |
Dec 18, 2023 | 62.47 | 62.87 | 62.06 | 62.17 | 345,528 | +0.12(+0.19%) |
Dec 15, 2023 | 63.34 | 63.34 | 60.97 | 62.06 | 1,137,732 | -1.23(-1.94%) |
Dec 14, 2023 | 63.23 | 64.06 | 62.93 | 63.28 | 503,270 | +0.94(+1.51%) |
Dec 13, 2023 | 59.56 | 62.54 | 59.28 | 62.34 | 482,518 | +2.58(+4.32%) |
Dec 12, 2023 | 59.72 | 60.17 | 59.34 | 59.76 | 417,703 | -0.15(-0.25%) |
Dec 11, 2023 | 59.57 | 60.03 | 59.28 | 59.91 | 417,084 | +0.02(+0.03%) |
Dec 08, 2023 | 60.18 | 60.66 | 59.81 | 59.89 | 266,293 | -0.23(-0.38%) |
Dec 07, 2023 | 60.28 | 60.91 | 59.79 | 60.11 | 268,285 | -0.32(-0.54%) |
Dec 06, 2023 | 59.86 | 61.04 | 59.52 | 60.44 | 268,218 | +0.78(+1.32%) |
Dec 05, 2023 | 59.74 | 59.86 | 59.05 | 59.65 | 264,663 | -0.16(-0.26%) |
Dec 04, 2023 | 58.98 | 60.33 | 58.98 | 59.81 | 272,324 | +0.63(+1.06%) |