Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 57.12 | 57.12 | 55.29 | 55.39 | 1,053 | -0.81(-1.44%) |
Feb 28, 2024 | 57.17 | 57.30 | 56.20 | 56.20 | 2,729 | -0.98(-1.71%) |
Feb 27, 2024 | 57.20 | 57.80 | 57.18 | 57.18 | 2,038 | +0.02(+0.03%) |
Feb 26, 2024 | 58.75 | 58.75 | 57.16 | 57.16 | 3,049 | -0.09(-0.16%) |
Feb 23, 2024 | 57.76 | 57.85 | 57.25 | 57.25 | 2,108 | -0.95(-1.63%) |
Feb 22, 2024 | 58.50 | 58.50 | 58.10 | 58.20 | 2,449 | -0.02(-0.03%) |
Feb 21, 2024 | 58.25 | 58.45 | 58.00 | 58.22 | 1,065 | +0.61(+1.06%) |
Feb 20, 2024 | 58.63 | 58.63 | 57.43 | 57.61 | 6,673 | -1.28(-2.18%) |
Feb 16, 2024 | 58.90 | 58.90 | 58.50 | 58.89 | 1,211 | -1.10(-1.83%) |
Feb 15, 2024 | 60.00 | 60.00 | 58.05 | 59.99 | 3,129 | +0.39(+0.65%) |
Feb 14, 2024 | 58.12 | 59.60 | 58.00 | 59.60 | 7,942 | +0.15(+0.25%) |
Feb 13, 2024 | 59.75 | 59.75 | 58.43 | 59.45 | 1,789 | -0.30(-0.50%) |
Feb 12, 2024 | 59.53 | 60.00 | 59.00 | 59.75 | 1,715 | +0.25(+0.42%) |
Feb 09, 2024 | 58.55 | 60.00 | 57.27 | 59.50 | 4,791 | +1.80(+3.12%) |
Feb 08, 2024 | 57.50 | 59.09 | 57.25 | 57.70 | 2,609 | +0.70(+1.23%) |
Feb 07, 2024 | 57.50 | 57.50 | 56.50 | 57.00 | 3,141 | +0.00(+0.00%) |
Feb 06, 2024 | 57.70 | 57.70 | 57.00 | 57.00 | 3,188 | -1.21(-2.08%) |
Feb 05, 2024 | 57.14 | 58.25 | 57.14 | 58.21 | 2,884 | +0.21(+0.36%) |
Feb 02, 2024 | 58.25 | 58.25 | 57.13 | 58.00 | 3,602 | +0.09(+0.16%) |
Feb 01, 2024 | 59.89 | 59.89 | 57.91 | 57.91 | 1,656 | +0.00(+0.00%) |
Jan 31, 2024 | 58.25 | 58.25 | 57.13 | 57.91 | 1,186 | -0.09(-0.16%) |
Jan 30, 2024 | 59.99 | 59.99 | 57.15 | 58.00 | 1,769 | +0.00(+0.00%) |
Jan 29, 2024 | 57.25 | 58.00 | 57.13 | 58.00 | 6,323 | +0.44(+0.76%) |
Jan 26, 2024 | 58.25 | 58.25 | 57.14 | 57.56 | 1,536 | +0.06(+0.10%) |
Jan 25, 2024 | 57.40 | 57.50 | 57.01 | 57.50 | 2,753 | -0.30(-0.52%) |
Jan 24, 2024 | 58.50 | 58.50 | 57.50 | 57.80 | 1,632 | -0.45(-0.77%) |
Jan 23, 2024 | 59.00 | 59.00 | 58.05 | 58.25 | 2,508 | -0.25(-0.43%) |
Jan 22, 2024 | 59.75 | 59.80 | 58.00 | 58.50 | 3,405 | -1.50(-2.50%) |
Jan 19, 2024 | 59.76 | 60.16 | 59.76 | 60.00 | 3,039 | +0.08(+0.13%) |
Jan 18, 2024 | 59.91 | 59.92 | 59.61 | 59.92 | 3,445 | +0.45(+0.76%) |
Jan 17, 2024 | 59.50 | 59.91 | 58.80 | 59.47 | 3,595 | -0.45(-0.75%) |
Jan 16, 2024 | 59.24 | 59.92 | 59.00 | 59.92 | 1,504 | +0.72(+1.22%) |
Jan 12, 2024 | 58.50 | 59.24 | 58.50 | 59.20 | 1,875 | +0.75(+1.28%) |
Jan 11, 2024 | 58.50 | 59.00 | 58.45 | 58.45 | 1,262 | +0.03(+0.05%) |
Jan 10, 2024 | 58.50 | 58.50 | 58.30 | 58.42 | 2,273 | +0.02(+0.03%) |
Jan 09, 2024 | 58.10 | 58.40 | 57.87 | 58.40 | 8,833 | +0.10(+0.17%) |
Jan 08, 2024 | 57.45 | 58.40 | 57.15 | 58.30 | 7,930 | +0.36(+0.62%) |
Jan 05, 2024 | 57.90 | 58.00 | 57.75 | 57.94 | 1,555 | -0.06(-0.10%) |
Jan 04, 2024 | 57.40 | 58.00 | 57.40 | 58.00 | 2,090 | +0.51(+0.89%) |
Jan 03, 2024 | 57.74 | 57.74 | 55.90 | 57.49 | 2,267 | +2.09(+3.77%) |
Jan 02, 2024 | 55.90 | 56.25 | 55.25 | 55.40 | 7,180 | -0.50(-0.89%) |
Dec 29, 2023 | 56.10 | 56.10 | 54.56 | 55.90 | 2,786 | -0.60(-1.06%) |
Dec 28, 2023 | 55.05 | 56.50 | 54.34 | 56.50 | 3,235 | +0.76(+1.36%) |
Dec 27, 2023 | 55.00 | 55.74 | 55.00 | 55.74 | 4,165 | +0.74(+1.35%) |
Dec 26, 2023 | 55.40 | 55.41 | 54.74 | 55.00 | 4,435 | -0.60(-1.08%) |
Dec 22, 2023 | 56.00 | 56.00 | 54.35 | 55.60 | 8,045 | -0.20(-0.36%) |
Dec 21, 2023 | 57.75 | 57.75 | 55.80 | 55.80 | 8,853 | -2.20(-3.79%) |
Dec 20, 2023 | 59.84 | 59.84 | 58.00 | 58.00 | 1,122 | -0.45(-0.77%) |
Dec 19, 2023 | 58.40 | 58.45 | 57.00 | 58.45 | 5,577 | +0.35(+0.60%) |
Dec 18, 2023 | 58.44 | 58.44 | 58.10 | 58.10 | 2,356 | +1.36(+2.40%) |
Dec 15, 2023 | 56.50 | 56.74 | 56.20 | 56.74 | 2,492 | +0.63(+1.12%) |
Dec 14, 2023 | 55.99 | 57.40 | 55.25 | 56.11 | 5,838 | +0.87(+1.57%) |
Dec 13, 2023 | 55.50 | 55.70 | 54.21 | 55.24 | 6,278 | -0.55(-0.99%) |
Dec 12, 2023 | 55.42 | 55.79 | 54.18 | 55.79 | 12,803 | -0.46(-0.82%) |
Dec 11, 2023 | 56.25 | 56.50 | 56.25 | 56.25 | 3,401 | +0.00(+0.00%) |
Dec 08, 2023 | 56.98 | 57.00 | 55.32 | 56.25 | 7,936 | -0.30(-0.53%) |
Dec 07, 2023 | 56.50 | 57.43 | 56.50 | 56.55 | 3,999 | -0.45(-0.79%) |
Dec 06, 2023 | 57.10 | 57.50 | 56.78 | 57.00 | 3,645 | -0.45(-0.78%) |
Dec 05, 2023 | 57.20 | 57.50 | 57.20 | 57.45 | 702 | +0.15(+0.26%) |
Dec 04, 2023 | 58.73 | 58.73 | 57.22 | 57.30 | 2,048 | -1.45(-2.47%) |