Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 61.49 | 61.49 | 57.80 | 57.80 | 39,882 | -2.68(-4.43%) |
Feb 28, 2024 | 61.97 | 61.97 | 60.28 | 60.48 | 30,942 | -1.78(-2.86%) |
Feb 27, 2024 | 61.00 | 62.45 | 60.52 | 62.26 | 39,899 | +1.64(+2.71%) |
Feb 26, 2024 | 59.58 | 60.65 | 59.58 | 60.62 | 33,130 | +1.17(+1.97%) |
Feb 23, 2024 | 59.34 | 60.09 | 59.19 | 59.45 | 17,295 | +0.77(+1.31%) |
Feb 22, 2024 | 57.41 | 59.27 | 57.41 | 58.68 | 38,057 | +1.53(+2.68%) |
Feb 21, 2024 | 56.75 | 57.15 | 56.35 | 57.15 | 6,689 | +0.34(+0.60%) |
Feb 20, 2024 | 57.24 | 58.00 | 56.37 | 56.81 | 17,214 | -0.78(-1.35%) |
Feb 16, 2024 | 57.84 | 58.38 | 57.14 | 57.59 | 20,336 | -0.48(-0.83%) |
Feb 15, 2024 | 56.50 | 58.21 | 56.50 | 58.07 | 41,740 | +1.92(+3.42%) |
Feb 14, 2024 | 55.46 | 56.30 | 55.30 | 56.15 | 10,291 | +1.37(+2.50%) |
Feb 13, 2024 | 55.82 | 56.04 | 54.21 | 54.78 | 11,391 | -2.94(-5.09%) |
Feb 12, 2024 | 56.48 | 57.77 | 56.48 | 57.72 | 8,702 | +1.10(+1.94%) |
Feb 09, 2024 | 56.20 | 56.83 | 56.16 | 56.62 | 16,368 | +0.45(+0.81%) |
Feb 08, 2024 | 55.81 | 56.46 | 55.30 | 56.16 | 120,107 | +0.02(+0.04%) |
Feb 07, 2024 | 58.24 | 58.24 | 56.14 | 56.14 | 15,752 | -2.06(-3.54%) |
Feb 06, 2024 | 56.80 | 58.26 | 56.80 | 58.20 | 27,123 | +1.14(+2.00%) |
Feb 05, 2024 | 56.31 | 57.36 | 55.52 | 57.06 | 13,564 | +0.00(+0.00%) |
Feb 02, 2024 | 57.05 | 57.46 | 56.50 | 57.06 | 23,073 | -1.48(-2.53%) |
Feb 01, 2024 | 56.74 | 58.72 | 56.68 | 58.54 | 148,040 | +1.43(+2.50%) |
Jan 31, 2024 | 58.29 | 58.96 | 57.02 | 57.11 | 27,694 | -1.49(-2.54%) |
Jan 30, 2024 | 59.58 | 59.58 | 57.95 | 58.60 | 148,226 | -1.01(-1.69%) |
Jan 29, 2024 | 57.56 | 59.65 | 57.35 | 59.61 | 150,297 | +1.97(+3.42%) |
Jan 26, 2024 | 58.73 | 58.73 | 57.64 | 57.64 | 8,259 | -0.37(-0.64%) |
Jan 25, 2024 | 57.69 | 58.60 | 57.44 | 58.01 | 11,268 | +0.76(+1.33%) |
Jan 24, 2024 | 59.03 | 59.03 | 57.25 | 57.25 | 20,094 | -1.40(-2.39%) |
Jan 23, 2024 | 57.85 | 58.65 | 57.48 | 58.65 | 16,726 | +0.78(+1.35%) |
Jan 22, 2024 | 56.98 | 58.34 | 56.98 | 57.87 | 42,141 | +0.32(+0.56%) |
Jan 19, 2024 | 56.93 | 57.72 | 56.34 | 57.55 | 49,103 | +0.47(+0.82%) |
Jan 18, 2024 | 57.65 | 57.65 | 56.33 | 57.08 | 21,968 | -0.75(-1.30%) |
Jan 17, 2024 | 57.50 | 57.89 | 56.79 | 57.83 | 17,676 | -0.61(-1.04%) |
Jan 16, 2024 | 58.99 | 58.64 | 57.70 | 58.44 | 24,145 | -1.11(-1.86%) |
Jan 12, 2024 | 60.62 | 61.26 | 59.38 | 59.55 | 14,154 | +0.14(+0.24%) |
Jan 11, 2024 | 59.00 | 59.41 | 58.15 | 59.41 | 115,792 | -0.98(-1.62%) |
Jan 10, 2024 | 60.89 | 61.05 | 59.60 | 60.39 | 14,748 | -0.80(-1.31%) |
Jan 09, 2024 | 60.67 | 61.37 | 60.00 | 61.19 | 103,743 | -0.09(-0.15%) |
Jan 08, 2024 | 58.14 | 61.32 | 57.18 | 61.28 | 26,332 | +2.75(+4.70%) |
Jan 05, 2024 | 58.30 | 59.02 | 57.42 | 58.53 | 22,170 | -0.18(-0.31%) |
Jan 04, 2024 | 58.50 | 59.21 | 58.18 | 58.71 | 31,009 | +0.66(+1.14%) |
Jan 03, 2024 | 59.11 | 59.11 | 57.78 | 58.05 | 20,779 | -1.27(-2.14%) |
Jan 02, 2024 | 56.26 | 60.06 | 56.03 | 59.32 | 27,269 | +2.27(+3.98%) |
Dec 29, 2023 | 58.57 | 58.57 | 56.96 | 57.05 | 16,848 | -1.17(-2.01%) |
Dec 28, 2023 | 58.00 | 58.89 | 57.69 | 58.22 | 55,782 | +0.03(+0.05%) |
Dec 27, 2023 | 57.00 | 58.19 | 56.88 | 58.19 | 76,360 | +1.80(+3.19%) |
Dec 26, 2023 | 55.98 | 56.65 | 55.47 | 56.39 | 32,423 | +1.34(+2.43%) |
Dec 22, 2023 | 53.26 | 55.61 | 53.26 | 55.05 | 39,003 | +2.50(+4.76%) |
Dec 21, 2023 | 52.31 | 52.80 | 52.01 | 52.55 | 119,920 | +1.50(+2.94%) |
Dec 20, 2023 | 53.27 | 53.43 | 50.94 | 51.05 | 28,256 | -3.15(-5.81%) |
Dec 19, 2023 | 53.49 | 54.20 | 53.30 | 54.20 | 16,177 | +1.67(+3.18%) |
Dec 18, 2023 | 53.15 | 53.26 | 52.35 | 52.53 | 16,100 | -0.75(-1.41%) |
Dec 15, 2023 | 53.88 | 54.75 | 52.80 | 53.28 | 19,162 | -0.71(-1.31%) |
Dec 14, 2023 | 53.86 | 54.67 | 53.46 | 53.99 | 39,476 | +0.71(+1.33%) |
Dec 13, 2023 | 49.59 | 53.28 | 49.59 | 53.28 | 27,995 | +3.94(+7.98%) |
Dec 12, 2023 | 48.86 | 49.55 | 47.87 | 49.34 | 14,465 | +1.15(+2.38%) |
Dec 11, 2023 | 47.59 | 48.20 | 47.39 | 48.20 | 8,918 | +0.68(+1.43%) |
Dec 08, 2023 | 47.76 | 48.23 | 47.38 | 47.52 | 4,895 | -0.65(-1.35%) |
Dec 07, 2023 | 47.58 | 48.33 | 47.27 | 48.17 | 10,607 | +0.53(+1.11%) |
Dec 06, 2023 | 47.23 | 48.38 | 47.11 | 47.64 | 20,527 | +0.47(+1.00%) |
Dec 05, 2023 | 47.14 | 47.35 | 46.65 | 47.17 | 5,968 | -0.12(-0.25%) |
Dec 04, 2023 | 46.04 | 47.41 | 46.04 | 47.29 | 11,499 | +0.82(+1.77%) |