Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 63.30 | 63.54 | 62.83 | 63.19 | 34,383 | +0.72(+1.15%) |
Feb 28, 2024 | 62.30 | 62.53 | 62.27 | 62.48 | 2,402 | -0.23(-0.37%) |
Feb 27, 2024 | 62.07 | 62.71 | 62.01 | 62.71 | 5,517 | +1.03(+1.67%) |
Feb 26, 2024 | 61.65 | 61.91 | 61.65 | 61.67 | 8,169 | +0.67(+1.11%) |
Feb 23, 2024 | 60.93 | 61.11 | 60.63 | 61.00 | 10,321 | +0.00(+0.00%) |
Feb 22, 2024 | 60.62 | 61.10 | 60.62 | 61.00 | 4,402 | +1.36(+2.28%) |
Feb 21, 2024 | 59.88 | 59.91 | 59.19 | 59.64 | 39,227 | -0.65(-1.09%) |
Feb 20, 2024 | 61.10 | 61.10 | 60.14 | 60.30 | 11,477 | -0.50(-0.82%) |
Feb 16, 2024 | 60.61 | 61.09 | 60.38 | 60.79 | 7,667 | -0.17(-0.28%) |
Feb 15, 2024 | 60.68 | 61.01 | 60.24 | 60.96 | 33,115 | +0.97(+1.62%) |
Feb 14, 2024 | 59.62 | 60.00 | 59.40 | 59.99 | 4,825 | +0.67(+1.14%) |
Feb 13, 2024 | 59.72 | 59.72 | 59.19 | 59.31 | 7,537 | -0.37(-0.62%) |
Feb 12, 2024 | 59.38 | 59.94 | 59.38 | 59.68 | 24,098 | +0.10(+0.17%) |
Feb 09, 2024 | 59.08 | 59.75 | 58.91 | 59.58 | 7,580 | +0.90(+1.54%) |
Feb 08, 2024 | 58.89 | 58.97 | 58.30 | 58.68 | 14,514 | -0.47(-0.79%) |
Feb 07, 2024 | 59.13 | 59.24 | 59.12 | 59.15 | 3,877 | +0.19(+0.32%) |
Feb 06, 2024 | 58.64 | 59.00 | 58.56 | 58.96 | 13,130 | +0.94(+1.62%) |
Feb 05, 2024 | 57.97 | 58.18 | 57.83 | 58.02 | 22,105 | -0.42(-0.71%) |
Feb 02, 2024 | 58.02 | 58.78 | 58.01 | 58.43 | 49,572 | +0.03(+0.05%) |
Feb 01, 2024 | 58.33 | 58.58 | 57.82 | 58.40 | 60,686 | +0.24(+0.41%) |
Jan 31, 2024 | 59.05 | 59.05 | 58.05 | 58.16 | 10,932 | -0.30(-0.51%) |
Jan 30, 2024 | 59.06 | 59.06 | 58.46 | 58.46 | 6,050 | -0.86(-1.45%) |
Jan 29, 2024 | 58.19 | 59.32 | 58.19 | 59.32 | 22,307 | +1.53(+2.64%) |
Jan 26, 2024 | 57.72 | 57.80 | 57.51 | 57.80 | 16,032 | +0.31(+0.53%) |
Jan 25, 2024 | 57.81 | 57.91 | 57.45 | 57.49 | 6,325 | -0.07(-0.12%) |
Jan 24, 2024 | 57.79 | 58.07 | 57.43 | 57.56 | 21,699 | +0.68(+1.20%) |
Jan 23, 2024 | 56.88 | 57.01 | 56.70 | 56.87 | 5,300 | -0.06(-0.10%) |
Jan 22, 2024 | 56.52 | 57.17 | 56.52 | 56.93 | 28,287 | -0.23(-0.40%) |
Jan 19, 2024 | 56.76 | 57.21 | 56.47 | 57.16 | 63,768 | +0.52(+0.91%) |
Jan 18, 2024 | 56.24 | 56.65 | 56.24 | 56.65 | 10,946 | +1.12(+2.02%) |
Jan 17, 2024 | 55.45 | 55.53 | 55.03 | 55.53 | 24,583 | -0.10(-0.18%) |
Jan 16, 2024 | 56.24 | 56.24 | 55.53 | 55.63 | 127,461 | -1.56(-2.72%) |
Jan 12, 2024 | 57.16 | 57.66 | 57.07 | 57.18 | 50,409 | -0.03(-0.05%) |
Jan 11, 2024 | 57.22 | 57.42 | 56.53 | 57.21 | 61,471 | +0.15(+0.26%) |
Jan 10, 2024 | 56.78 | 57.20 | 56.77 | 57.06 | 118,464 | -0.06(-0.10%) |
Jan 09, 2024 | 56.73 | 57.43 | 56.73 | 57.12 | 21,985 | -0.59(-1.01%) |
Jan 08, 2024 | 56.77 | 57.95 | 56.72 | 57.71 | 16,262 | +0.05(+0.09%) |
Jan 05, 2024 | 57.36 | 57.94 | 57.36 | 57.66 | 17,512 | +0.16(+0.28%) |
Jan 04, 2024 | 57.65 | 57.95 | 57.50 | 57.50 | 4,009 | -0.09(-0.15%) |
Jan 03, 2024 | 57.75 | 57.75 | 57.22 | 57.59 | 51,637 | -0.49(-0.84%) |
Jan 02, 2024 | 58.34 | 58.41 | 57.71 | 58.07 | 41,058 | +0.38(+0.65%) |
Dec 29, 2023 | 57.85 | 58.02 | 57.53 | 57.70 | 16,021 | -0.02(-0.03%) |
Dec 28, 2023 | 58.03 | 58.03 | 57.63 | 57.72 | 30,678 | -0.35(-0.60%) |
Dec 27, 2023 | 57.93 | 58.29 | 57.93 | 58.06 | 29,897 | +0.44(+0.76%) |
Dec 26, 2023 | 57.58 | 57.76 | 57.41 | 57.63 | 20,175 | -0.34(-0.58%) |
Dec 22, 2023 | 58.00 | 58.30 | 57.83 | 57.97 | 10,151 | -0.11(-0.19%) |
Dec 21, 2023 | 57.72 | 58.07 | 57.37 | 58.07 | 18,492 | +0.76(+1.33%) |
Dec 20, 2023 | 57.51 | 58.22 | 57.27 | 57.31 | 20,929 | +0.11(+0.19%) |
Dec 19, 2023 | 56.83 | 57.25 | 56.79 | 57.20 | 21,083 | +0.53(+0.94%) |
Dec 18, 2023 | 56.25 | 56.70 | 56.25 | 56.67 | 22,511 | +1.04(+1.88%) |
Dec 15, 2023 | 55.75 | 55.92 | 55.44 | 55.63 | 44,630 | +0.08(+0.15%) |
Dec 14, 2023 | 55.42 | 56.03 | 55.42 | 55.54 | 12,793 | +0.51(+0.93%) |
Dec 13, 2023 | 54.19 | 55.06 | 54.09 | 55.03 | 18,044 | +1.03(+1.91%) |
Dec 12, 2023 | 54.04 | 54.22 | 53.48 | 54.00 | 216,917 | +0.03(+0.06%) |
Dec 11, 2023 | 54.03 | 54.22 | 53.96 | 53.96 | 20,329 | -0.69(-1.26%) |
Dec 08, 2023 | 54.55 | 54.70 | 54.51 | 54.66 | 5,823 | +0.23(+0.42%) |
Dec 07, 2023 | 54.48 | 54.51 | 54.19 | 54.43 | 14,625 | +0.20(+0.36%) |
Dec 06, 2023 | 55.00 | 55.00 | 54.23 | 54.23 | 7,370 | -0.36(-0.65%) |
Dec 05, 2023 | 54.51 | 54.94 | 54.45 | 54.59 | 10,999 | +0.38(+0.69%) |
Dec 04, 2023 | 53.85 | 54.32 | 53.31 | 54.21 | 38,770 | +0.24(+0.44%) |