Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 57.37 | 58.10 | 56.41 | 58.02 | 46,449 | -0.79(-1.34%) |
Feb 28, 2024 | 59.17 | 59.60 | 58.48 | 58.81 | 146,630 | -0.98(-1.64%) |
Feb 27, 2024 | 59.76 | 59.97 | 59.02 | 59.79 | 28,460 | +0.54(+0.91%) |
Feb 26, 2024 | 59.57 | 59.97 | 59.15 | 59.25 | 51,818 | -0.15(-0.25%) |
Feb 23, 2024 | 60.49 | 61.14 | 58.92 | 59.40 | 65,534 | -0.21(-0.35%) |
Feb 22, 2024 | 58.22 | 59.91 | 57.64 | 59.61 | 48,161 | +5.14(+9.44%) |
Feb 21, 2024 | 54.33 | 54.64 | 53.37 | 54.47 | 41,530 | -0.53(-0.96%) |
Feb 20, 2024 | 55.93 | 56.35 | 53.72 | 55.00 | 44,101 | -1.98(-3.47%) |
Feb 16, 2024 | 58.22 | 58.23 | 56.61 | 56.98 | 35,865 | -1.20(-2.06%) |
Feb 15, 2024 | 57.90 | 58.25 | 56.97 | 58.18 | 46,027 | -0.05(-0.09%) |
Feb 14, 2024 | 57.01 | 58.23 | 56.31 | 58.23 | 37,666 | +2.52(+4.52%) |
Feb 13, 2024 | 54.73 | 56.86 | 53.83 | 55.71 | 46,641 | -1.73(-3.01%) |
Feb 12, 2024 | 58.41 | 59.23 | 57.25 | 57.44 | 51,253 | -0.89(-1.53%) |
Feb 09, 2024 | 57.22 | 58.49 | 57.00 | 58.33 | 88,096 | +1.56(+2.75%) |
Feb 08, 2024 | 56.12 | 57.02 | 55.98 | 56.77 | 24,176 | +0.70(+1.25%) |
Feb 07, 2024 | 54.82 | 56.20 | 54.82 | 56.07 | 31,176 | +1.93(+3.56%) |
Feb 06, 2024 | 55.23 | 55.27 | 53.35 | 54.14 | 25,921 | -0.54(-0.99%) |
Feb 05, 2024 | 55.11 | 55.55 | 53.51 | 54.68 | 56,030 | +0.30(+0.55%) |
Feb 02, 2024 | 52.47 | 55.23 | 52.02 | 54.38 | 84,048 | +4.28(+8.54%) |
Feb 01, 2024 | 49.73 | 50.18 | 49.33 | 50.10 | 24,325 | +1.50(+3.09%) |
Jan 31, 2024 | 49.39 | 50.35 | 48.52 | 48.60 | 72,310 | -2.94(-5.70%) |
Jan 30, 2024 | 52.52 | 52.73 | 51.39 | 51.54 | 26,027 | -0.97(-1.85%) |
Jan 29, 2024 | 51.14 | 52.63 | 50.84 | 52.51 | 19,646 | +1.67(+3.28%) |
Jan 26, 2024 | 51.02 | 51.66 | 50.71 | 50.84 | 23,427 | -0.32(-0.63%) |
Jan 25, 2024 | 51.21 | 52.05 | 50.34 | 51.16 | 34,198 | +0.16(+0.31%) |
Jan 24, 2024 | 51.54 | 52.93 | 51.00 | 51.00 | 45,448 | +1.30(+2.62%) |
Jan 23, 2024 | 49.24 | 49.74 | 48.67 | 49.70 | 84,222 | +0.86(+1.76%) |
Jan 22, 2024 | 49.37 | 49.73 | 48.75 | 48.84 | 18,480 | +0.31(+0.64%) |
Jan 19, 2024 | 47.14 | 48.57 | 46.93 | 48.53 | 57,967 | +2.00(+4.30%) |
Jan 18, 2024 | 46.17 | 46.75 | 45.64 | 46.53 | 75,973 | +1.21(+2.67%) |
Jan 17, 2024 | 45.22 | 45.37 | 43.93 | 45.32 | 35,031 | -0.54(-1.18%) |
Jan 16, 2024 | 45.88 | 46.40 | 45.50 | 45.86 | 30,042 | -0.27(-0.59%) |
Jan 12, 2024 | 46.40 | 46.75 | 45.98 | 46.13 | 37,833 | -0.28(-0.60%) |
Jan 11, 2024 | 46.88 | 47.21 | 45.48 | 46.41 | 44,130 | +0.17(+0.37%) |
Jan 10, 2024 | 45.53 | 46.59 | 45.37 | 46.24 | 40,538 | +0.96(+2.12%) |
Jan 09, 2024 | 44.50 | 45.53 | 44.30 | 45.28 | 18,736 | +0.22(+0.49%) |
Jan 08, 2024 | 43.26 | 45.08 | 43.26 | 45.06 | 41,863 | +2.33(+5.45%) |
Jan 05, 2024 | 42.38 | 43.34 | 42.38 | 42.73 | 17,736 | +0.46(+1.09%) |
Jan 04, 2024 | 42.21 | 43.31 | 42.21 | 42.27 | 94,189 | -0.46(-1.08%) |
Jan 03, 2024 | 42.83 | 43.37 | 42.46 | 42.73 | 42,564 | -1.02(-2.33%) |
Jan 02, 2024 | 45.05 | 45.29 | 43.20 | 43.75 | 87,724 | -2.30(-4.99%) |
Dec 29, 2023 | 46.68 | 46.71 | 45.50 | 46.05 | 22,662 | -0.62(-1.33%) |
Dec 28, 2023 | 47.25 | 47.25 | 46.64 | 46.67 | 27,688 | -0.15(-0.32%) |
Dec 27, 2023 | 46.70 | 47.10 | 46.63 | 46.82 | 107,166 | +0.15(+0.32%) |
Dec 26, 2023 | 46.37 | 46.78 | 46.36 | 46.67 | 19,353 | +0.55(+1.19%) |
Dec 22, 2023 | 46.65 | 46.77 | 45.77 | 46.12 | 13,342 | -0.34(-0.73%) |
Dec 21, 2023 | 46.12 | 46.56 | 45.60 | 46.46 | 26,636 | +1.46(+3.24%) |
Dec 20, 2023 | 46.70 | 47.59 | 45.00 | 45.00 | 80,848 | -1.70(-3.64%) |
Dec 19, 2023 | 46.38 | 46.71 | 46.19 | 46.70 | 17,695 | +0.46(+0.99%) |
Dec 18, 2023 | 45.11 | 46.59 | 45.11 | 46.24 | 65,640 | +1.33(+2.96%) |
Dec 15, 2023 | 43.87 | 45.26 | 43.87 | 44.91 | 16,759 | +0.60(+1.35%) |
Dec 14, 2023 | 44.50 | 44.67 | 43.27 | 44.31 | 22,920 | +0.24(+0.54%) |
Dec 13, 2023 | 43.46 | 44.41 | 43.03 | 44.07 | 40,372 | +1.02(+2.37%) |
Dec 12, 2023 | 41.94 | 43.10 | 41.94 | 43.05 | 25,962 | +0.92(+2.18%) |
Dec 11, 2023 | 41.53 | 42.29 | 41.26 | 42.13 | 163,632 | +0.19(+0.46%) |
Dec 08, 2023 | 40.90 | 42.02 | 40.79 | 41.94 | 20,493 | +0.80(+1.94%) |
Dec 07, 2023 | 40.22 | 41.22 | 40.20 | 41.14 | 46,201 | +1.48(+3.73%) |
Dec 06, 2023 | 41.10 | 41.10 | 39.64 | 39.66 | 51,644 | -0.78(-1.93%) |
Dec 05, 2023 | 39.61 | 40.85 | 39.61 | 40.44 | 29,252 | +0.51(+1.28%) |
Dec 04, 2023 | 39.93 | 40.17 | 39.16 | 39.93 | 47,317 | -1.06(-2.59%) |