Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 61.68 | 62.27 | 60.72 | 61.96 | 280,260 | +0.64(+1.04%) |
Feb 28, 2024 | 61.31 | 62.30 | 61.20 | 61.32 | 164,048 | -0.68(-1.09%) |
Feb 27, 2024 | 62.35 | 62.68 | 60.97 | 62.00 | 234,532 | +0.28(+0.45%) |
Feb 26, 2024 | 64.04 | 67.06 | 61.39 | 61.72 | 607,170 | -2.34(-3.66%) |
Feb 23, 2024 | 62.30 | 64.50 | 62.08 | 64.07 | 467,872 | +2.03(+3.28%) |
Feb 22, 2024 | 62.30 | 62.72 | 61.63 | 62.03 | 193,555 | +0.08(+0.13%) |
Feb 21, 2024 | 62.64 | 62.78 | 61.18 | 61.95 | 221,492 | -0.40(-0.64%) |
Feb 20, 2024 | 60.88 | 62.37 | 60.61 | 62.35 | 231,697 | +0.54(+0.87%) |
Feb 16, 2024 | 61.97 | 62.93 | 61.60 | 61.81 | 169,080 | -0.53(-0.85%) |
Feb 15, 2024 | 59.56 | 62.54 | 59.56 | 62.34 | 316,612 | +3.10(+5.24%) |
Feb 14, 2024 | 59.90 | 60.08 | 58.11 | 59.24 | 302,284 | -0.04(-0.07%) |
Feb 13, 2024 | 60.26 | 61.06 | 58.56 | 59.28 | 487,119 | -3.30(-5.28%) |
Feb 12, 2024 | 62.21 | 63.21 | 62.09 | 62.58 | 314,958 | +0.14(+0.22%) |
Feb 09, 2024 | 57.89 | 63.71 | 57.83 | 62.44 | 914,165 | +4.40(+7.58%) |
Feb 08, 2024 | 57.70 | 58.54 | 57.70 | 58.04 | 221,954 | +0.41(+0.71%) |
Feb 07, 2024 | 57.18 | 58.44 | 57.10 | 57.63 | 234,509 | +0.65(+1.14%) |
Feb 06, 2024 | 57.35 | 57.83 | 56.60 | 56.98 | 199,719 | -0.50(-0.87%) |
Feb 05, 2024 | 57.85 | 58.05 | 56.81 | 57.48 | 205,877 | -1.13(-1.92%) |
Feb 02, 2024 | 58.50 | 59.00 | 58.06 | 58.61 | 211,028 | -0.21(-0.36%) |
Feb 01, 2024 | 57.63 | 58.94 | 57.27 | 58.82 | 289,445 | +1.93(+3.38%) |
Jan 31, 2024 | 57.72 | 58.42 | 56.84 | 56.90 | 228,225 | -0.60(-1.04%) |
Jan 30, 2024 | 56.04 | 57.60 | 56.04 | 57.49 | 224,371 | +1.02(+1.80%) |
Jan 29, 2024 | 56.47 | 56.59 | 55.83 | 56.48 | 178,074 | +0.12(+0.21%) |
Jan 26, 2024 | 55.86 | 56.38 | 55.60 | 56.36 | 236,401 | +0.76(+1.36%) |
Jan 25, 2024 | 54.85 | 55.61 | 54.03 | 55.60 | 270,260 | +1.44(+2.65%) |
Jan 24, 2024 | 54.45 | 54.50 | 53.69 | 54.16 | 223,663 | +0.30(+0.56%) |
Jan 23, 2024 | 54.48 | 54.60 | 53.36 | 53.86 | 317,516 | +0.09(+0.17%) |
Jan 22, 2024 | 53.71 | 54.03 | 51.08 | 53.77 | 557,427 | -1.29(-2.34%) |
Jan 19, 2024 | 53.76 | 55.07 | 52.87 | 55.06 | 333,449 | +1.51(+2.81%) |
Jan 18, 2024 | 52.93 | 53.57 | 52.46 | 53.55 | 187,937 | +1.09(+2.07%) |
Jan 17, 2024 | 52.26 | 53.09 | 52.15 | 52.47 | 242,764 | -0.44(-0.83%) |
Jan 16, 2024 | 53.36 | 53.72 | 52.73 | 52.91 | 202,927 | -1.19(-2.19%) |
Jan 12, 2024 | 54.32 | 55.16 | 53.59 | 54.09 | 210,985 | -0.17(-0.31%) |
Jan 11, 2024 | 54.78 | 54.99 | 53.66 | 54.26 | 293,630 | -0.64(-1.16%) |
Jan 10, 2024 | 54.28 | 54.94 | 53.89 | 54.90 | 217,323 | +0.48(+0.88%) |
Jan 09, 2024 | 55.05 | 55.37 | 54.12 | 54.42 | 317,893 | -1.52(-2.71%) |
Jan 08, 2024 | 55.39 | 55.95 | 55.03 | 55.94 | 259,278 | +0.78(+1.41%) |
Jan 05, 2024 | 54.46 | 55.55 | 54.43 | 55.16 | 326,277 | +0.36(+0.66%) |
Jan 04, 2024 | 55.26 | 55.45 | 54.18 | 54.80 | 323,900 | -0.70(-1.26%) |
Jan 03, 2024 | 56.17 | 56.67 | 55.28 | 55.50 | 445,189 | -1.08(-1.90%) |
Jan 02, 2024 | 56.98 | 57.51 | 55.76 | 56.58 | 390,559 | -0.83(-1.44%) |
Dec 29, 2023 | 58.21 | 58.35 | 57.10 | 57.40 | 287,892 | -0.33(-0.57%) |
Dec 28, 2023 | 58.25 | 58.91 | 57.64 | 57.73 | 271,292 | -1.00(-1.70%) |
Dec 27, 2023 | 58.63 | 59.14 | 57.85 | 58.73 | 268,821 | +0.01(+0.02%) |
Dec 26, 2023 | 58.45 | 59.11 | 57.81 | 58.72 | 238,213 | +0.44(+0.75%) |
Dec 22, 2023 | 58.37 | 59.11 | 58.37 | 58.28 | 303,869 | +0.35(+0.60%) |
Dec 21, 2023 | 57.67 | 57.94 | 56.77 | 57.93 | 374,736 | +0.93(+1.63%) |
Dec 20, 2023 | 58.40 | 59.58 | 56.67 | 57.01 | 659,301 | -1.36(-2.32%) |
Dec 19, 2023 | 57.02 | 58.81 | 56.56 | 58.36 | 630,571 | +1.95(+3.47%) |
Dec 18, 2023 | 57.34 | 57.81 | 55.76 | 56.41 | 653,106 | -0.78(-1.36%) |
Dec 15, 2023 | 56.19 | 57.42 | 55.41 | 57.18 | 5,621,373 | +0.93(+1.65%) |
Dec 14, 2023 | 56.33 | 57.18 | 55.22 | 56.26 | 688,743 | +1.69(+3.09%) |
Dec 13, 2023 | 53.09 | 55.13 | 52.93 | 54.57 | 621,061 | +1.48(+2.78%) |
Dec 12, 2023 | 52.17 | 53.38 | 51.74 | 53.09 | 522,748 | +1.19(+2.29%) |
Dec 11, 2023 | 50.55 | 52.15 | 50.17 | 51.91 | 473,954 | +0.87(+1.70%) |
Dec 08, 2023 | 51.55 | 52.23 | 50.49 | 51.04 | 431,526 | -0.68(-1.31%) |
Dec 07, 2023 | 51.37 | 51.82 | 50.44 | 51.72 | 574,948 | +0.23(+0.45%) |
Dec 06, 2023 | 51.62 | 53.27 | 50.87 | 51.49 | 570,302 | +0.13(+0.25%) |
Dec 05, 2023 | 49.59 | 51.91 | 49.21 | 51.36 | 811,248 | +1.34(+2.67%) |
Dec 04, 2023 | 45.27 | 50.43 | 45.15 | 50.02 | 739,946 | +4.58(+10.07%) |