Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 70.87 | 71.64 | 67.20 | 69.69 | 388,550 | -1.06(-1.49%) |
Feb 28, 2024 | 64.71 | 74.31 | 64.70 | 70.74 | 538,019 | +8.91(+14.41%) |
Feb 27, 2024 | 61.55 | 62.77 | 60.93 | 61.83 | 150,529 | +0.43(+0.70%) |
Feb 26, 2024 | 61.59 | 62.60 | 60.82 | 61.40 | 151,469 | -0.51(-0.82%) |
Feb 23, 2024 | 60.34 | 62.08 | 59.60 | 61.91 | 85,607 | +1.50(+2.49%) |
Feb 22, 2024 | 62.55 | 62.67 | 60.12 | 60.41 | 115,494 | -1.60(-2.58%) |
Feb 21, 2024 | 61.96 | 62.36 | 61.45 | 62.01 | 83,221 | -0.20(-0.32%) |
Feb 20, 2024 | 61.54 | 62.53 | 61.51 | 62.21 | 111,423 | -0.06(-0.10%) |
Feb 16, 2024 | 61.67 | 63.17 | 61.61 | 62.27 | 104,237 | +0.47(+0.76%) |
Feb 15, 2024 | 60.96 | 62.08 | 60.58 | 61.80 | 133,414 | +1.50(+2.49%) |
Feb 14, 2024 | 59.41 | 60.33 | 58.78 | 60.30 | 89,032 | +1.60(+2.73%) |
Feb 13, 2024 | 60.67 | 61.00 | 58.40 | 58.70 | 118,645 | -3.25(-5.24%) |
Feb 12, 2024 | 61.21 | 63.17 | 61.07 | 61.94 | 122,484 | +0.74(+1.20%) |
Feb 09, 2024 | 61.56 | 61.72 | 60.73 | 61.21 | 77,425 | +0.28(+0.46%) |
Feb 08, 2024 | 59.09 | 61.47 | 58.55 | 60.93 | 133,121 | +1.92(+3.25%) |
Feb 07, 2024 | 59.92 | 59.92 | 58.15 | 59.01 | 65,787 | -0.97(-1.62%) |
Feb 06, 2024 | 57.66 | 60.09 | 57.34 | 59.98 | 114,831 | +2.18(+3.77%) |
Feb 05, 2024 | 57.76 | 58.43 | 57.34 | 57.80 | 74,776 | -0.64(-1.09%) |
Feb 02, 2024 | 57.77 | 58.75 | 57.29 | 58.44 | 71,336 | -0.09(-0.15%) |
Feb 01, 2024 | 57.95 | 58.57 | 57.05 | 58.53 | 83,143 | +0.75(+1.29%) |
Jan 31, 2024 | 58.17 | 59.07 | 56.36 | 57.78 | 116,194 | -0.16(-0.27%) |
Jan 30, 2024 | 57.59 | 58.01 | 57.26 | 57.94 | 50,577 | -0.02(-0.03%) |
Jan 29, 2024 | 56.31 | 57.99 | 55.79 | 57.96 | 67,083 | +1.59(+2.83%) |
Jan 26, 2024 | 57.66 | 57.66 | 56.25 | 56.37 | 60,220 | -0.86(-1.50%) |
Jan 25, 2024 | 58.19 | 58.19 | 56.68 | 57.22 | 59,607 | +0.02(+0.03%) |
Jan 24, 2024 | 59.12 | 59.12 | 57.16 | 57.20 | 88,971 | -1.12(-1.91%) |
Jan 23, 2024 | 59.33 | 59.33 | 57.53 | 58.32 | 80,302 | -0.29(-0.49%) |
Jan 22, 2024 | 57.64 | 58.82 | 56.50 | 58.61 | 88,478 | +1.21(+2.12%) |
Jan 19, 2024 | 58.00 | 58.15 | 56.61 | 57.39 | 64,478 | -0.36(-0.62%) |
Jan 18, 2024 | 56.83 | 57.75 | 56.60 | 57.75 | 78,656 | +1.10(+1.93%) |
Jan 17, 2024 | 55.81 | 56.68 | 55.81 | 56.66 | 71,374 | +0.37(+0.65%) |
Jan 16, 2024 | 55.43 | 56.72 | 54.79 | 56.29 | 121,724 | +0.85(+1.53%) |
Jan 12, 2024 | 55.57 | 56.06 | 54.54 | 55.44 | 108,690 | +0.43(+0.78%) |
Jan 11, 2024 | 55.46 | 56.11 | 54.37 | 55.01 | 93,411 | -0.76(-1.36%) |
Jan 10, 2024 | 54.92 | 55.77 | 54.65 | 55.77 | 67,984 | +0.83(+1.50%) |
Jan 09, 2024 | 54.81 | 55.96 | 54.81 | 54.94 | 59,087 | -0.69(-1.23%) |
Jan 08, 2024 | 54.10 | 55.77 | 53.78 | 55.63 | 77,278 | +1.87(+3.48%) |
Jan 05, 2024 | 53.45 | 54.21 | 52.64 | 53.76 | 87,481 | -0.22(-0.41%) |
Jan 04, 2024 | 54.01 | 54.55 | 53.33 | 53.98 | 101,556 | +0.19(+0.35%) |
Jan 03, 2024 | 56.24 | 56.24 | 53.63 | 53.79 | 137,263 | -2.67(-4.73%) |
Jan 02, 2024 | 56.09 | 57.10 | 55.92 | 56.46 | 138,875 | -0.05(-0.09%) |
Dec 29, 2023 | 58.05 | 58.05 | 56.30 | 56.51 | 93,881 | -1.64(-2.82%) |
Dec 28, 2023 | 57.45 | 58.34 | 57.45 | 58.15 | 78,494 | +0.74(+1.28%) |
Dec 27, 2023 | 57.41 | 57.70 | 57.27 | 57.41 | 68,449 | +0.16(+0.29%) |
Dec 26, 2023 | 56.77 | 57.59 | 56.49 | 57.25 | 56,379 | +0.57(+1.01%) |
Dec 22, 2023 | 56.66 | 57.27 | 54.87 | 56.68 | 56,837 | +0.26(+0.46%) |
Dec 21, 2023 | 54.94 | 56.64 | 54.94 | 56.42 | 69,972 | +1.81(+3.32%) |
Dec 20, 2023 | 55.76 | 55.81 | 54.60 | 54.61 | 90,478 | -1.20(-2.16%) |
Dec 19, 2023 | 55.49 | 57.00 | 55.33 | 55.81 | 83,452 | +0.80(+1.45%) |
Dec 18, 2023 | 55.20 | 55.95 | 54.75 | 55.01 | 70,434 | -0.33(-0.59%) |
Dec 15, 2023 | 56.36 | 57.08 | 54.77 | 55.34 | 343,994 | -0.62(-1.10%) |
Dec 14, 2023 | 54.65 | 57.04 | 54.51 | 55.96 | 130,436 | +2.02(+3.75%) |
Dec 13, 2023 | 53.38 | 54.34 | 52.55 | 53.94 | 182,741 | +0.37(+0.69%) |
Dec 12, 2023 | 53.94 | 54.85 | 52.48 | 53.57 | 120,175 | -0.59(-1.08%) |
Dec 11, 2023 | 54.40 | 55.09 | 53.70 | 54.16 | 160,680 | -0.25(-0.46%) |
Dec 08, 2023 | 54.25 | 54.52 | 53.66 | 54.41 | 169,157 | +0.03(+0.05%) |
Dec 07, 2023 | 53.86 | 55.30 | 53.39 | 54.38 | 187,010 | +0.38(+0.70%) |
Dec 06, 2023 | 53.75 | 54.48 | 53.45 | 54.00 | 113,481 | +0.23(+0.43%) |
Dec 05, 2023 | 53.78 | 54.59 | 53.46 | 53.77 | 96,890 | -0.55(-1.01%) |
Dec 04, 2023 | 53.41 | 54.32 | 52.32 | 54.32 | 82,060 | +0.73(+1.36%) |