Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 63.09 | 66.00 | 63.00 | 65.05 | 1,643,487 | +2.65(+4.25%) |
Feb 28, 2024 | 59.96 | 62.81 | 59.81 | 62.39 | 1,002,520 | +2.14(+3.55%) |
Feb 27, 2024 | 58.82 | 60.28 | 58.56 | 60.26 | 680,123 | +2.01(+3.45%) |
Feb 26, 2024 | 57.83 | 59.44 | 57.83 | 58.25 | 869,088 | -0.01(-0.02%) |
Feb 23, 2024 | 57.84 | 58.39 | 56.89 | 58.26 | 477,547 | +0.42(+0.72%) |
Feb 22, 2024 | 56.18 | 58.33 | 55.45 | 57.84 | 991,600 | +1.83(+3.27%) |
Feb 21, 2024 | 55.72 | 56.17 | 54.98 | 56.01 | 648,888 | -0.12(-0.21%) |
Feb 20, 2024 | 55.82 | 56.53 | 55.33 | 56.13 | 563,703 | -0.45(-0.80%) |
Feb 16, 2024 | 57.91 | 58.65 | 56.47 | 56.58 | 423,235 | -1.88(-3.21%) |
Feb 15, 2024 | 56.70 | 58.51 | 56.70 | 58.45 | 807,651 | +2.28(+4.06%) |
Feb 14, 2024 | 55.95 | 56.28 | 54.99 | 56.17 | 797,458 | +1.13(+2.04%) |
Feb 13, 2024 | 54.95 | 55.39 | 53.57 | 55.05 | 936,906 | -1.60(-2.82%) |
Feb 12, 2024 | 54.66 | 57.50 | 54.37 | 56.64 | 742,731 | +2.06(+3.76%) |
Feb 09, 2024 | 56.60 | 56.60 | 53.98 | 54.59 | 862,268 | -1.84(-3.26%) |
Feb 08, 2024 | 55.47 | 56.67 | 54.43 | 56.43 | 951,937 | +0.49(+0.87%) |
Feb 07, 2024 | 58.77 | 59.61 | 54.40 | 55.94 | 1,522,383 | +1.99(+3.68%) |
Feb 06, 2024 | 52.29 | 54.35 | 52.29 | 53.95 | 1,044,192 | +1.57(+2.99%) |
Feb 05, 2024 | 55.10 | 55.74 | 52.36 | 52.39 | 1,069,280 | -3.83(-6.81%) |
Feb 02, 2024 | 55.71 | 56.83 | 53.90 | 56.21 | 824,391 | -0.49(-0.86%) |
Feb 01, 2024 | 55.45 | 56.78 | 54.83 | 56.70 | 683,718 | +1.64(+2.99%) |
Jan 31, 2024 | 55.78 | 57.26 | 54.75 | 55.06 | 841,168 | -0.89(-1.59%) |
Jan 30, 2024 | 57.24 | 57.70 | 55.04 | 55.95 | 620,133 | -1.76(-3.05%) |
Jan 29, 2024 | 56.58 | 57.94 | 56.02 | 57.71 | 990,720 | +1.14(+2.01%) |
Jan 26, 2024 | 56.96 | 58.00 | 56.42 | 56.58 | 624,831 | +0.19(+0.33%) |
Jan 25, 2024 | 57.11 | 57.72 | 55.29 | 56.39 | 478,389 | -0.03(-0.05%) |
Jan 24, 2024 | 58.88 | 58.88 | 56.12 | 56.42 | 845,909 | -1.83(-3.14%) |
Jan 23, 2024 | 59.70 | 60.27 | 57.41 | 58.25 | 572,689 | -0.22(-0.37%) |
Jan 22, 2024 | 57.85 | 59.34 | 57.85 | 58.46 | 669,366 | +0.86(+1.50%) |
Jan 19, 2024 | 57.21 | 58.04 | 56.08 | 57.60 | 476,289 | +0.46(+0.80%) |
Jan 18, 2024 | 56.57 | 57.39 | 56.05 | 57.14 | 597,501 | +0.91(+1.62%) |
Jan 17, 2024 | 56.00 | 56.49 | 54.92 | 56.23 | 457,121 | -1.00(-1.74%) |
Jan 16, 2024 | 56.63 | 57.54 | 55.39 | 57.23 | 696,431 | -0.46(-0.80%) |
Jan 12, 2024 | 59.12 | 59.58 | 57.14 | 57.69 | 696,968 | -0.94(-1.60%) |
Jan 11, 2024 | 59.61 | 59.94 | 58.37 | 58.63 | 572,194 | -1.14(-1.92%) |
Jan 10, 2024 | 60.19 | 60.57 | 59.51 | 59.78 | 379,655 | -0.90(-1.48%) |
Jan 09, 2024 | 60.73 | 61.38 | 60.09 | 60.68 | 333,198 | -1.23(-1.99%) |
Jan 08, 2024 | 60.41 | 63.01 | 59.48 | 61.91 | 486,655 | +1.37(+2.26%) |
Jan 05, 2024 | 59.51 | 61.97 | 59.43 | 60.54 | 527,088 | +0.69(+1.16%) |
Jan 04, 2024 | 59.47 | 60.70 | 59.19 | 59.84 | 618,685 | +0.19(+0.31%) |
Jan 03, 2024 | 61.29 | 62.34 | 59.61 | 59.66 | 862,270 | -3.36(-5.33%) |
Jan 02, 2024 | 61.62 | 63.65 | 61.11 | 63.02 | 807,987 | +0.63(+1.00%) |
Dec 29, 2023 | 63.02 | 63.99 | 62.31 | 62.39 | 522,412 | -1.30(-2.04%) |
Dec 28, 2023 | 63.37 | 64.07 | 63.03 | 63.69 | 370,495 | -0.44(-0.69%) |
Dec 27, 2023 | 63.52 | 64.37 | 63.52 | 64.13 | 555,695 | +0.56(+0.88%) |
Dec 26, 2023 | 62.30 | 64.22 | 62.30 | 63.57 | 562,726 | +0.90(+1.44%) |
Dec 22, 2023 | 63.12 | 63.94 | 62.11 | 62.67 | 485,642 | -0.26(-0.42%) |
Dec 21, 2023 | 61.51 | 63.09 | 60.43 | 62.94 | 764,701 | +2.57(+4.26%) |
Dec 20, 2023 | 61.14 | 62.41 | 60.25 | 60.36 | 469,665 | -1.31(-2.13%) |
Dec 19, 2023 | 59.31 | 62.05 | 58.91 | 61.67 | 700,430 | +3.13(+5.35%) |
Dec 18, 2023 | 59.65 | 59.96 | 58.50 | 58.54 | 444,752 | -0.99(-1.66%) |
Dec 15, 2023 | 60.23 | 60.61 | 58.65 | 59.53 | 1,411,896 | -1.13(-1.86%) |
Dec 14, 2023 | 60.24 | 63.40 | 59.81 | 60.66 | 1,013,923 | +1.60(+2.72%) |
Dec 13, 2023 | 55.62 | 59.48 | 54.85 | 59.05 | 1,271,466 | +3.15(+5.64%) |
Dec 12, 2023 | 56.78 | 56.78 | 55.39 | 55.90 | 497,723 | -0.89(-1.57%) |
Dec 11, 2023 | 59.03 | 59.35 | 55.81 | 56.79 | 731,320 | -2.52(-4.24%) |
Dec 08, 2023 | 60.26 | 60.49 | 58.67 | 59.31 | 610,138 | -0.95(-1.58%) |
Dec 07, 2023 | 59.47 | 60.63 | 59.29 | 60.26 | 478,474 | +0.69(+1.15%) |
Dec 06, 2023 | 59.36 | 60.73 | 58.78 | 59.57 | 713,833 | +1.00(+1.70%) |
Dec 05, 2023 | 57.84 | 59.33 | 57.18 | 58.57 | 761,185 | +0.26(+0.45%) |
Dec 04, 2023 | 56.39 | 58.48 | 56.09 | 58.31 | 667,906 | +1.40(+2.46%) |