Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 57.69 | 58.25 | 57.60 | 57.87 | 54,580 | +0.47(+0.82%) |
Feb 28, 2024 | 57.48 | 57.73 | 57.41 | 57.41 | 8,604 | -0.36(-0.62%) |
Feb 27, 2024 | 57.49 | 57.84 | 57.42 | 57.77 | 10,519 | +0.50(+0.87%) |
Feb 26, 2024 | 57.28 | 57.59 | 57.09 | 57.27 | 17,197 | -0.15(-0.26%) |
Feb 23, 2024 | 57.14 | 57.61 | 57.10 | 57.42 | 10,486 | +0.29(+0.50%) |
Feb 22, 2024 | 57.04 | 57.28 | 57.02 | 57.13 | 11,191 | +0.25(+0.44%) |
Feb 21, 2024 | 56.82 | 56.97 | 56.63 | 56.89 | 11,919 | -0.01(-0.02%) |
Feb 20, 2024 | 56.89 | 57.11 | 56.58 | 56.90 | 15,748 | -0.51(-0.88%) |
Feb 16, 2024 | 57.41 | 57.89 | 57.12 | 57.41 | 12,428 | -0.56(-0.97%) |
Feb 15, 2024 | 56.98 | 58.02 | 56.98 | 57.97 | 22,822 | +1.18(+2.07%) |
Feb 14, 2024 | 56.53 | 56.79 | 56.06 | 56.79 | 22,582 | +0.98(+1.76%) |
Feb 13, 2024 | 56.39 | 56.39 | 55.39 | 55.81 | 29,072 | -2.16(-3.72%) |
Feb 12, 2024 | 57.01 | 58.13 | 57.01 | 57.96 | 21,049 | +1.12(+1.97%) |
Feb 09, 2024 | 56.56 | 56.89 | 56.18 | 56.84 | 5,492 | +0.47(+0.83%) |
Feb 08, 2024 | 55.83 | 56.40 | 55.72 | 56.37 | 5,098 | +0.64(+1.14%) |
Feb 07, 2024 | 56.13 | 56.13 | 55.34 | 55.74 | 20,848 | -0.19(-0.33%) |
Feb 06, 2024 | 55.70 | 56.00 | 55.70 | 55.92 | 22,157 | +0.33(+0.59%) |
Feb 05, 2024 | 56.00 | 56.00 | 55.26 | 55.60 | 10,699 | -0.91(-1.61%) |
Feb 02, 2024 | 56.40 | 56.70 | 56.07 | 56.51 | 6,342 | -0.28(-0.49%) |
Feb 01, 2024 | 56.88 | 56.88 | 55.66 | 56.78 | 11,156 | +0.36(+0.64%) |
Jan 31, 2024 | 57.57 | 57.61 | 56.42 | 56.42 | 14,729 | -1.40(-2.42%) |
Jan 30, 2024 | 57.97 | 57.97 | 57.69 | 57.82 | 6,750 | -0.34(-0.58%) |
Jan 29, 2024 | 57.58 | 58.16 | 57.38 | 58.16 | 7,387 | +0.72(+1.25%) |
Jan 26, 2024 | 57.48 | 57.62 | 57.29 | 57.44 | 11,976 | +0.12(+0.22%) |
Jan 25, 2024 | 57.37 | 57.40 | 56.82 | 57.31 | 9,242 | +0.56(+0.98%) |
Jan 24, 2024 | 57.74 | 57.74 | 56.74 | 56.76 | 6,385 | -0.37(-0.65%) |
Jan 23, 2024 | 57.80 | 57.83 | 56.96 | 57.13 | 26,176 | -0.23(-0.41%) |
Jan 22, 2024 | 56.83 | 57.36 | 56.59 | 57.36 | 22,738 | +0.96(+1.70%) |
Jan 19, 2024 | 55.93 | 56.41 | 55.50 | 56.40 | 9,816 | +0.65(+1.17%) |
Jan 18, 2024 | 55.68 | 55.76 | 55.17 | 55.75 | 20,429 | +0.40(+0.72%) |
Jan 17, 2024 | 55.16 | 55.65 | 55.09 | 55.35 | 6,759 | -0.52(-0.93%) |
Jan 16, 2024 | 56.10 | 56.10 | 55.74 | 55.87 | 39,551 | -0.76(-1.34%) |
Jan 12, 2024 | 57.36 | 57.50 | 56.51 | 56.63 | 10,054 | -0.29(-0.51%) |
Jan 11, 2024 | 57.32 | 57.32 | 56.44 | 56.93 | 11,359 | -0.38(-0.66%) |
Jan 10, 2024 | 57.16 | 57.36 | 57.00 | 57.30 | 17,978 | +0.07(+0.12%) |
Jan 09, 2024 | 57.53 | 57.53 | 57.07 | 57.23 | 23,087 | -0.58(-1.00%) |
Jan 08, 2024 | 56.91 | 57.81 | 56.81 | 57.81 | 10,927 | +0.76(+1.34%) |
Jan 05, 2024 | 56.67 | 57.52 | 56.27 | 57.05 | 10,518 | +0.14(+0.24%) |
Jan 04, 2024 | 57.21 | 57.21 | 56.84 | 56.91 | 21,217 | -0.10(-0.17%) |
Jan 03, 2024 | 57.99 | 57.99 | 57.00 | 57.01 | 9,998 | -1.50(-2.56%) |
Jan 02, 2024 | 58.30 | 59.06 | 58.27 | 58.50 | 30,584 | -0.19(-0.32%) |
Dec 29, 2023 | 59.47 | 59.47 | 58.67 | 58.69 | 11,558 | -0.73(-1.23%) |
Dec 28, 2023 | 59.27 | 59.52 | 59.19 | 59.42 | 12,621 | +0.00(+0.00%) |
Dec 27, 2023 | 59.57 | 59.57 | 59.22 | 59.42 | 10,974 | +0.02(+0.03%) |
Dec 26, 2023 | 58.95 | 59.54 | 58.95 | 59.41 | 13,151 | +0.61(+1.03%) |
Dec 22, 2023 | 58.84 | 59.10 | 58.49 | 58.80 | 16,632 | +0.34(+0.58%) |
Dec 21, 2023 | 58.29 | 58.46 | 57.87 | 58.46 | 30,403 | +0.89(+1.55%) |
Dec 20, 2023 | 58.54 | 59.02 | 57.55 | 57.57 | 15,797 | -1.11(-1.89%) |
Dec 19, 2023 | 58.07 | 58.69 | 58.07 | 58.68 | 11,734 | +1.08(+1.87%) |
Dec 18, 2023 | 58.10 | 58.10 | 57.58 | 57.60 | 13,582 | -0.12(-0.21%) |
Dec 15, 2023 | 58.24 | 58.28 | 57.51 | 57.73 | 20,973 | -0.47(-0.80%) |
Dec 14, 2023 | 57.46 | 58.42 | 57.46 | 58.19 | 15,326 | +1.72(+3.05%) |
Dec 13, 2023 | 54.48 | 56.47 | 54.25 | 56.47 | 32,257 | +1.96(+3.59%) |
Dec 12, 2023 | 54.88 | 54.88 | 54.50 | 54.51 | 27,366 | -0.30(-0.54%) |
Dec 11, 2023 | 54.59 | 54.92 | 54.52 | 54.81 | 11,386 | +0.18(+0.33%) |
Dec 08, 2023 | 54.22 | 54.90 | 54.22 | 54.63 | 9,633 | +0.30(+0.55%) |
Dec 07, 2023 | 54.02 | 54.33 | 53.92 | 54.33 | 25,897 | +0.57(+1.05%) |
Dec 06, 2023 | 54.26 | 54.92 | 53.76 | 53.77 | 20,008 | -0.10(-0.18%) |
Dec 05, 2023 | 54.49 | 54.49 | 53.82 | 53.86 | 15,627 | -0.81(-1.48%) |
Dec 04, 2023 | 53.97 | 54.68 | 53.97 | 54.67 | 24,967 | +0.56(+1.04%) |