Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 59.43 | 60.24 | 59.08 | 59.62 | 4,257 | +1.02(+1.74%) |
Feb 28, 2024 | 58.05 | 58.68 | 58.03 | 58.60 | 1,048 | +1.38(+2.41%) |
Feb 27, 2024 | 57.19 | 57.50 | 57.17 | 57.22 | 2,507 | +0.04(+0.07%) |
Feb 26, 2024 | 58.78 | 58.78 | 57.09 | 57.18 | 4,095 | -1.30(-2.23%) |
Feb 23, 2024 | 58.70 | 59.03 | 58.48 | 58.48 | 3,143 | +0.22(+0.38%) |
Feb 22, 2024 | 58.23 | 58.45 | 58.23 | 58.26 | 2,548 | +0.14(+0.24%) |
Feb 21, 2024 | 57.70 | 58.19 | 57.50 | 58.12 | 18,172 | +1.01(+1.77%) |
Feb 20, 2024 | 57.56 | 57.65 | 56.85 | 57.11 | 3,219 | -0.31(-0.54%) |
Feb 16, 2024 | 56.93 | 57.89 | 56.93 | 57.42 | 2,286 | -1.19(-2.04%) |
Feb 15, 2024 | 58.03 | 58.62 | 57.92 | 58.61 | 6,491 | +2.60(+4.64%) |
Feb 14, 2024 | 55.95 | 56.28 | 55.66 | 56.01 | 4,596 | +0.78(+1.42%) |
Feb 13, 2024 | 55.75 | 55.75 | 54.09 | 55.23 | 1,783 | -2.17(-3.79%) |
Feb 12, 2024 | 57.45 | 58.08 | 57.40 | 57.40 | 2,257 | -0.31(-0.53%) |
Feb 09, 2024 | 57.07 | 57.71 | 56.74 | 57.71 | 4,019 | +0.24(+0.42%) |
Feb 08, 2024 | 56.76 | 57.46 | 56.72 | 57.46 | 12,004 | +0.58(+1.02%) |
Feb 07, 2024 | 57.01 | 57.48 | 56.85 | 56.88 | 8,222 | -0.12(-0.20%) |
Feb 06, 2024 | 55.16 | 57.00 | 55.16 | 57.00 | 21,410 | +1.74(+3.14%) |
Feb 05, 2024 | 56.06 | 56.06 | 55.22 | 55.26 | 4,746 | -2.49(-4.31%) |
Feb 02, 2024 | 58.28 | 58.28 | 56.24 | 57.75 | 2,980 | -1.32(-2.23%) |
Feb 01, 2024 | 57.47 | 59.07 | 56.59 | 59.07 | 4,291 | +2.01(+3.52%) |
Jan 31, 2024 | 57.70 | 59.12 | 57.00 | 57.06 | 4,035 | -0.98(-1.70%) |
Jan 30, 2024 | 58.63 | 58.97 | 58.04 | 58.04 | 1,179 | -0.98(-1.66%) |
Jan 29, 2024 | 58.13 | 59.10 | 58.13 | 59.03 | 4,311 | +0.73(+1.24%) |
Jan 26, 2024 | 58.77 | 58.77 | 58.29 | 58.30 | 1,536 | -0.42(-0.71%) |
Jan 25, 2024 | 58.60 | 58.72 | 58.34 | 58.72 | 1,005 | +1.42(+2.47%) |
Jan 24, 2024 | 59.75 | 59.75 | 57.30 | 57.30 | 2,749 | -1.76(-2.98%) |
Jan 23, 2024 | 59.15 | 59.15 | 59.06 | 59.06 | 1,094 | -0.63(-1.06%) |
Jan 22, 2024 | 59.95 | 60.47 | 59.49 | 59.69 | 7,144 | +0.64(+1.09%) |
Jan 19, 2024 | 58.08 | 59.05 | 57.89 | 59.05 | 10,244 | +1.10(+1.90%) |
Jan 18, 2024 | 57.33 | 57.95 | 57.33 | 57.95 | 1,197 | -0.79(-1.35%) |
Jan 17, 2024 | 59.54 | 60.05 | 57.60 | 58.74 | 1,730 | -2.17(-3.57%) |
Jan 16, 2024 | 60.84 | 61.51 | 60.67 | 60.91 | 3,356 | -0.88(-1.42%) |
Jan 12, 2024 | 61.55 | 61.81 | 61.55 | 61.79 | 1,144 | +0.93(+1.53%) |
Jan 11, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 386 | -1.08(-1.74%) |
Jan 10, 2024 | 62.00 | 62.00 | 61.88 | 61.94 | 1,907 | +0.05(+0.08%) |
Jan 09, 2024 | 61.81 | 62.37 | 61.76 | 61.89 | 738 | -0.92(-1.47%) |
Jan 08, 2024 | 60.63 | 62.81 | 60.63 | 62.81 | 3,110 | +1.68(+2.74%) |
Jan 05, 2024 | 61.70 | 61.70 | 60.51 | 61.13 | 3,271 | -0.23(-0.37%) |
Jan 04, 2024 | 61.51 | 61.99 | 61.15 | 61.36 | 3,916 | -0.20(-0.33%) |
Jan 03, 2024 | 63.00 | 63.05 | 61.50 | 61.56 | 6,745 | -3.11(-4.81%) |
Jan 02, 2024 | 63.30 | 64.67 | 63.23 | 64.67 | 38,707 | +1.05(+1.65%) |
Dec 29, 2023 | 64.53 | 64.57 | 63.62 | 63.62 | 4,569 | -1.22(-1.88%) |
Dec 28, 2023 | 64.21 | 64.84 | 64.06 | 64.84 | 1,967 | +0.75(+1.17%) |
Dec 27, 2023 | 63.96 | 64.21 | 63.72 | 64.09 | 3,864 | +0.58(+0.91%) |
Dec 26, 2023 | 62.60 | 63.80 | 62.60 | 63.51 | 3,159 | +0.91(+1.46%) |
Dec 22, 2023 | 62.88 | 63.37 | 62.32 | 62.60 | 6,855 | +0.53(+0.85%) |
Dec 21, 2023 | 62.47 | 62.47 | 61.14 | 62.07 | 4,778 | +0.74(+1.21%) |
Dec 20, 2023 | 62.79 | 63.25 | 61.33 | 61.33 | 5,238 | -1.38(-2.20%) |
Dec 19, 2023 | 62.89 | 62.91 | 62.60 | 62.71 | 1,358 | +0.82(+1.33%) |
Dec 18, 2023 | 62.53 | 62.53 | 61.81 | 61.89 | 21,179 | -0.50(-0.81%) |
Dec 15, 2023 | 63.09 | 63.09 | 61.53 | 62.40 | 7,092 | -1.21(-1.90%) |
Dec 14, 2023 | 63.12 | 64.53 | 63.12 | 63.60 | 9,006 | +3.22(+5.33%) |
Dec 13, 2023 | 56.74 | 60.51 | 56.74 | 60.39 | 4,398 | +3.99(+7.08%) |
Dec 12, 2023 | 56.43 | 56.59 | 56.39 | 56.39 | 1,604 | +0.03(+0.06%) |
Dec 11, 2023 | 56.01 | 56.36 | 55.81 | 56.36 | 20,840 | +0.38(+0.68%) |
Dec 08, 2023 | 56.09 | 56.09 | 55.20 | 55.98 | 1,928 | -0.30(-0.52%) |
Dec 07, 2023 | 56.59 | 56.59 | 56.24 | 56.27 | 2,189 | +0.10(+0.18%) |
Dec 06, 2023 | 57.44 | 57.44 | 56.17 | 56.17 | 846 | -0.40(-0.71%) |
Dec 05, 2023 | 56.13 | 56.57 | 55.99 | 56.57 | 1,834 | -0.51(-0.89%) |
Dec 04, 2023 | 56.37 | 57.08 | 56.07 | 57.08 | 1,691 | +0.59(+1.04%) |