Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 60.38 | 60.94 | 60.20 | 60.73 | 3,348 | +1.04(+1.74%) |
Feb 28, 2024 | 59.42 | 60.14 | 59.42 | 59.69 | 4,156 | -0.03(-0.04%) |
Feb 27, 2024 | 59.77 | 59.92 | 59.69 | 59.71 | 2,387 | +0.38(+0.64%) |
Feb 26, 2024 | 59.11 | 59.41 | 59.11 | 59.33 | 5,441 | +0.28(+0.48%) |
Feb 23, 2024 | 58.37 | 59.15 | 58.37 | 59.05 | 3,469 | +0.51(+0.87%) |
Feb 22, 2024 | 58.65 | 58.65 | 58.17 | 58.54 | 3,671 | -0.41(-0.69%) |
Feb 21, 2024 | 58.74 | 58.96 | 58.56 | 58.95 | 7,228 | +0.03(+0.05%) |
Feb 20, 2024 | 59.12 | 59.31 | 58.92 | 58.92 | 5,675 | -0.77(-1.29%) |
Feb 16, 2024 | 60.20 | 60.30 | 59.69 | 59.69 | 4,072 | -0.86(-1.41%) |
Feb 15, 2024 | 59.19 | 60.54 | 59.19 | 60.54 | 16,577 | +1.70(+2.89%) |
Feb 14, 2024 | 58.24 | 58.96 | 58.05 | 58.85 | 9,810 | +1.33(+2.31%) |
Feb 13, 2024 | 59.06 | 59.06 | 57.52 | 57.52 | 14,026 | -2.94(-4.86%) |
Feb 12, 2024 | 58.98 | 60.59 | 58.98 | 60.45 | 11,388 | +1.52(+2.57%) |
Feb 09, 2024 | 58.22 | 58.94 | 58.02 | 58.94 | 19,701 | +0.93(+1.60%) |
Feb 08, 2024 | 57.17 | 58.03 | 57.17 | 58.01 | 7,417 | +0.50(+0.88%) |
Feb 07, 2024 | 57.29 | 57.53 | 57.00 | 57.51 | 4,916 | +0.05(+0.09%) |
Feb 06, 2024 | 57.57 | 57.64 | 57.15 | 57.46 | 3,172 | -0.05(-0.09%) |
Feb 05, 2024 | 57.47 | 57.65 | 57.09 | 57.51 | 5,575 | -0.77(-1.32%) |
Feb 02, 2024 | 58.32 | 58.66 | 58.28 | 58.28 | 9,244 | -0.65(-1.11%) |
Feb 01, 2024 | 58.73 | 59.34 | 58.14 | 58.93 | 6,404 | +0.34(+0.59%) |
Jan 31, 2024 | 59.80 | 59.92 | 58.58 | 58.58 | 3,478 | -1.29(-2.16%) |
Jan 30, 2024 | 59.74 | 59.88 | 59.74 | 59.88 | 1,011 | -0.18(-0.31%) |
Jan 29, 2024 | 59.57 | 60.06 | 59.44 | 60.06 | 6,621 | +0.54(+0.90%) |
Jan 26, 2024 | 59.96 | 59.96 | 59.42 | 59.53 | 5,315 | -0.07(-0.11%) |
Jan 25, 2024 | 59.68 | 59.73 | 59.09 | 59.59 | 6,108 | +0.51(+0.86%) |
Jan 24, 2024 | 59.63 | 59.71 | 59.00 | 59.09 | 3,174 | -0.14(-0.23%) |
Jan 23, 2024 | 59.85 | 59.85 | 59.23 | 59.23 | 39,128 | -0.40(-0.67%) |
Jan 22, 2024 | 58.43 | 59.63 | 58.43 | 59.63 | 5,407 | +1.53(+2.64%) |
Jan 19, 2024 | 57.54 | 58.09 | 57.31 | 58.09 | 3,643 | +0.32(+0.56%) |
Jan 18, 2024 | 57.67 | 57.81 | 57.24 | 57.77 | 3,369 | +0.27(+0.46%) |
Jan 17, 2024 | 57.08 | 57.50 | 57.08 | 57.50 | 13,273 | -0.11(-0.19%) |
Jan 16, 2024 | 58.06 | 58.06 | 57.61 | 57.61 | 4,463 | -0.81(-1.38%) |
Jan 12, 2024 | 58.96 | 59.61 | 58.41 | 58.42 | 10,710 | -0.08(-0.14%) |
Jan 11, 2024 | 58.62 | 58.62 | 58.06 | 58.50 | 13,808 | -0.24(-0.41%) |
Jan 10, 2024 | 58.40 | 58.86 | 58.40 | 58.74 | 19,204 | +0.04(+0.07%) |
Jan 09, 2024 | 58.54 | 58.92 | 58.54 | 58.70 | 6,922 | -0.68(-1.15%) |
Jan 08, 2024 | 59.34 | 59.41 | 59.03 | 59.38 | 11,727 | -0.06(-0.11%) |
Jan 05, 2024 | 59.07 | 59.77 | 59.07 | 59.45 | 5,805 | -0.15(-0.25%) |
Jan 04, 2024 | 60.15 | 60.16 | 59.60 | 59.60 | 14,497 | -0.42(-0.70%) |
Jan 03, 2024 | 60.94 | 60.94 | 59.77 | 60.02 | 13,449 | -1.02(-1.67%) |
Jan 02, 2024 | 61.29 | 61.81 | 60.81 | 61.03 | 17,939 | -0.25(-0.41%) |
Dec 29, 2023 | 62.26 | 62.26 | 61.28 | 61.28 | 10,702 | -0.91(-1.46%) |
Dec 28, 2023 | 62.28 | 62.62 | 62.12 | 62.19 | 12,340 | -0.52(-0.83%) |
Dec 27, 2023 | 62.84 | 62.84 | 62.48 | 62.71 | 5,589 | +0.10(+0.15%) |
Dec 26, 2023 | 61.80 | 62.68 | 61.80 | 62.62 | 10,560 | +0.88(+1.43%) |
Dec 22, 2023 | 61.71 | 62.04 | 61.55 | 61.73 | 23,368 | +0.57(+0.93%) |
Dec 21, 2023 | 60.86 | 61.17 | 60.78 | 61.17 | 2,643 | +0.63(+1.04%) |
Dec 20, 2023 | 61.05 | 61.98 | 60.54 | 60.54 | 10,708 | -0.53(-0.87%) |
Dec 19, 2023 | 60.19 | 61.07 | 60.19 | 61.07 | 14,608 | +1.31(+2.19%) |
Dec 18, 2023 | 59.68 | 59.97 | 59.63 | 59.76 | 8,368 | +0.11(+0.19%) |
Dec 15, 2023 | 59.76 | 60.02 | 59.24 | 59.65 | 3,425 | -0.13(-0.22%) |
Dec 14, 2023 | 59.58 | 59.97 | 59.33 | 59.78 | 13,830 | +1.26(+2.16%) |
Dec 13, 2023 | 56.71 | 58.64 | 56.71 | 58.52 | 15,110 | +1.77(+3.12%) |
Dec 12, 2023 | 57.21 | 57.21 | 56.61 | 56.75 | 3,317 | -0.25(-0.44%) |
Dec 11, 2023 | 56.94 | 57.17 | 56.87 | 56.99 | 77,852 | -0.17(-0.31%) |
Dec 08, 2023 | 57.29 | 57.32 | 56.79 | 57.17 | 3,227 | +0.50(+0.88%) |
Dec 07, 2023 | 56.10 | 56.67 | 56.10 | 56.67 | 3,979 | +0.34(+0.60%) |
Dec 06, 2023 | 57.33 | 57.39 | 56.33 | 56.33 | 42,918 | -0.03(-0.06%) |
Dec 05, 2023 | 56.91 | 56.91 | 56.36 | 56.36 | 7,909 | -0.79(-1.38%) |
Dec 04, 2023 | 56.44 | 57.15 | 56.44 | 57.15 | 10,591 | +0.43(+0.75%) |