Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 58.41 | 58.41 | 57.98 | 58.09 | 12,047 | -0.05(-0.09%) |
Feb 28, 2024 | 57.94 | 58.21 | 57.93 | 58.14 | 4,061 | -0.83(-1.41%) |
Feb 27, 2024 | 59.01 | 59.06 | 58.89 | 58.98 | 5,480 | +0.16(+0.28%) |
Feb 26, 2024 | 58.98 | 58.98 | 58.72 | 58.81 | 2,786 | -0.57(-0.95%) |
Feb 23, 2024 | 59.51 | 59.51 | 59.34 | 59.38 | 2,621 | +0.64(+1.10%) |
Feb 22, 2024 | 58.40 | 58.82 | 58.40 | 58.73 | 2,410 | +0.11(+0.19%) |
Feb 21, 2024 | 58.07 | 58.66 | 58.05 | 58.62 | 4,967 | +0.49(+0.84%) |
Feb 20, 2024 | 57.75 | 58.14 | 57.75 | 58.13 | 3,826 | -0.31(-0.53%) |
Feb 16, 2024 | 57.97 | 58.44 | 57.97 | 58.44 | 1,891 | +0.84(+1.46%) |
Feb 15, 2024 | 57.34 | 57.60 | 57.31 | 57.60 | 4,309 | +0.51(+0.89%) |
Feb 14, 2024 | 56.92 | 57.28 | 56.92 | 57.09 | 4,592 | +0.99(+1.76%) |
Feb 13, 2024 | 55.73 | 56.28 | 55.73 | 56.10 | 7,709 | -1.85(-3.19%) |
Feb 12, 2024 | 57.85 | 58.22 | 57.85 | 57.95 | 5,383 | +1.46(+2.59%) |
Feb 09, 2024 | 56.05 | 56.50 | 56.05 | 56.49 | 3,728 | -0.22(-0.39%) |
Feb 08, 2024 | 56.75 | 56.77 | 56.66 | 56.71 | 5,213 | -0.02(-0.04%) |
Feb 07, 2024 | 56.85 | 56.85 | 56.65 | 56.73 | 2,879 | -0.21(-0.37%) |
Feb 06, 2024 | 56.83 | 57.01 | 56.83 | 56.94 | 5,463 | +0.30(+0.53%) |
Feb 05, 2024 | 56.41 | 56.67 | 56.33 | 56.64 | 4,930 | -0.59(-1.03%) |
Feb 02, 2024 | 57.24 | 57.30 | 57.21 | 57.23 | 3,282 | -1.30(-2.22%) |
Feb 01, 2024 | 58.10 | 58.56 | 58.10 | 58.53 | 5,857 | +0.78(+1.36%) |
Jan 31, 2024 | 58.38 | 58.38 | 57.75 | 57.75 | 1,800 | -1.06(-1.81%) |
Jan 30, 2024 | 58.79 | 58.81 | 58.52 | 58.81 | 5,184 | +0.24(+0.42%) |
Jan 29, 2024 | 58.32 | 58.57 | 58.21 | 58.57 | 2,514 | +0.07(+0.12%) |
Jan 26, 2024 | 58.93 | 58.93 | 58.49 | 58.50 | 3,440 | +0.66(+1.15%) |
Jan 25, 2024 | 58.10 | 58.10 | 57.52 | 57.83 | 3,381 | +0.53(+0.93%) |
Jan 24, 2024 | 57.87 | 57.99 | 57.30 | 57.30 | 2,650 | +0.45(+0.79%) |
Jan 23, 2024 | 56.95 | 57.00 | 56.72 | 56.85 | 5,154 | -0.19(-0.33%) |
Jan 22, 2024 | 57.33 | 57.37 | 56.98 | 57.04 | 4,605 | +0.53(+0.95%) |
Jan 19, 2024 | 56.01 | 56.55 | 55.98 | 56.51 | 2,667 | +0.27(+0.48%) |
Jan 18, 2024 | 55.82 | 56.28 | 55.49 | 56.23 | 5,439 | -0.45(-0.80%) |
Jan 17, 2024 | 56.50 | 56.69 | 56.48 | 56.69 | 4,057 | -2.95(-4.95%) |
Jan 16, 2024 | 59.66 | 59.88 | 59.64 | 59.64 | 4,172 | -1.50(-2.45%) |
Jan 12, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 1,297 | +1.01(+1.69%) |
Jan 11, 2024 | 59.60 | 60.12 | 59.60 | 60.12 | 4,367 | -0.41(-0.67%) |
Jan 10, 2024 | 60.47 | 60.71 | 60.39 | 60.53 | 5,734 | -0.81(-1.32%) |
Jan 09, 2024 | 61.52 | 61.55 | 61.31 | 61.34 | 3,012 | -0.45(-0.73%) |
Jan 08, 2024 | 61.42 | 61.93 | 61.42 | 61.79 | 2,232 | +0.53(+0.87%) |
Jan 05, 2024 | 60.40 | 61.26 | 60.40 | 61.26 | 1,805 | +0.46(+0.76%) |
Jan 04, 2024 | 60.68 | 61.02 | 60.68 | 60.80 | 3,086 | -0.04(-0.07%) |
Jan 03, 2024 | 60.42 | 60.95 | 60.42 | 60.84 | 6,525 | -2.06(-3.27%) |
Jan 02, 2024 | 62.43 | 63.33 | 62.43 | 62.90 | 2,830 | -1.33(-2.07%) |
Dec 29, 2023 | 63.83 | 64.23 | 63.83 | 64.23 | 3,882 | +0.76(+1.19%) |
Dec 28, 2023 | 63.47 | 63.47 | 63.47 | 63.47 | 962 | -0.39(-0.61%) |
Dec 27, 2023 | 63.32 | 63.95 | 63.32 | 63.86 | 9,394 | +0.31(+0.49%) |
Dec 26, 2023 | 63.23 | 63.91 | 63.11 | 63.55 | 2,731 | +0.35(+0.55%) |
Dec 22, 2023 | 63.22 | 63.29 | 62.94 | 63.20 | 41,916 | +0.23(+0.37%) |
Dec 21, 2023 | 62.83 | 63.00 | 62.43 | 62.97 | 35,784 | +0.92(+1.48%) |
Dec 20, 2023 | 62.58 | 62.86 | 62.05 | 62.05 | 45,696 | -0.45(-0.72%) |
Dec 19, 2023 | 62.24 | 62.65 | 62.15 | 62.50 | 16,710 | +0.53(+0.86%) |
Dec 18, 2023 | 61.75 | 61.97 | 61.75 | 61.97 | 2,812 | -0.72(-1.15%) |
Dec 15, 2023 | 62.91 | 63.09 | 62.29 | 62.69 | 7,185 | -0.42(-0.67%) |
Dec 14, 2023 | 63.12 | 63.35 | 62.73 | 63.11 | 8,182 | +3.57(+6.00%) |
Dec 13, 2023 | 58.87 | 59.55 | 58.81 | 59.54 | 121,119 | +0.87(+1.48%) |
Dec 12, 2023 | 58.41 | 58.74 | 58.41 | 58.67 | 2,072 | +0.66(+1.14%) |
Dec 11, 2023 | 57.70 | 58.01 | 57.70 | 58.01 | 2,532 | +0.36(+0.62%) |
Dec 08, 2023 | 57.41 | 57.65 | 57.41 | 57.65 | 1,601 | -0.01(-0.02%) |
Dec 07, 2023 | 57.57 | 57.79 | 57.57 | 57.66 | 1,456 | +0.39(+0.69%) |
Dec 06, 2023 | 57.41 | 57.41 | 57.20 | 57.27 | 1,995 | +0.92(+1.63%) |
Dec 05, 2023 | 56.03 | 56.35 | 56.03 | 56.35 | 1,591 | +0.74(+1.33%) |
Dec 04, 2023 | 55.68 | 55.68 | 55.25 | 55.61 | 4,933 | -0.46(-0.82%) |