Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.68 | 49.68 | 48.48 | 49.45 | 4,836 | +0.18(+0.37%) |
Feb 28, 2024 | 47.50 | 49.27 | 47.50 | 49.27 | 2,595 | +1.28(+2.66%) |
Feb 27, 2024 | 47.49 | 48.77 | 47.49 | 47.99 | 2,881 | -0.87(-1.78%) |
Feb 26, 2024 | 48.25 | 48.86 | 47.50 | 48.86 | 4,892 | +1.08(+2.25%) |
Feb 23, 2024 | 47.60 | 48.13 | 47.60 | 47.78 | 7,517 | +0.14(+0.30%) |
Feb 22, 2024 | 47.46 | 48.36 | 47.46 | 47.64 | 4,595 | +0.30(+0.63%) |
Feb 21, 2024 | 47.70 | 48.00 | 47.19 | 47.34 | 8,479 | -1.11(-2.29%) |
Feb 20, 2024 | 48.45 | 48.48 | 48.35 | 48.45 | 6,131 | +0.75(+1.57%) |
Feb 16, 2024 | 48.60 | 48.60 | 47.70 | 47.70 | 2,779 | -8.98(-15.84%) |
Feb 15, 2024 | 57.00 | 57.00 | 56.64 | 56.68 | 1,313 | -2.12(-3.61%) |
Feb 14, 2024 | 58.73 | 58.80 | 58.46 | 58.80 | 2,557 | +1.70(+2.98%) |
Feb 13, 2024 | 58.41 | 58.41 | 57.10 | 57.10 | 5,496 | -0.06(-0.10%) |
Feb 12, 2024 | 54.61 | 57.16 | 54.61 | 57.16 | 1,366 | +0.75(+1.33%) |
Feb 09, 2024 | 56.54 | 56.54 | 56.07 | 56.41 | 2,829 | +0.25(+0.45%) |
Feb 08, 2024 | 55.93 | 56.16 | 55.87 | 56.16 | 3,466 | +0.17(+0.30%) |
Feb 07, 2024 | 55.98 | 55.99 | 55.78 | 55.99 | 1,521 | +0.39(+0.70%) |
Feb 06, 2024 | 55.78 | 55.78 | 55.55 | 55.60 | 1,751 | -0.05(-0.09%) |
Feb 05, 2024 | 55.40 | 56.12 | 55.38 | 55.65 | 3,641 | -0.71(-1.26%) |
Feb 02, 2024 | 56.28 | 56.70 | 56.28 | 56.36 | 1,159 | -0.77(-1.35%) |
Feb 01, 2024 | 56.78 | 57.13 | 56.68 | 57.13 | 1,851 | -0.47(-0.82%) |
Jan 31, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 1,315 | +0.93(+1.64%) |
Jan 30, 2024 | 56.79 | 56.88 | 56.53 | 56.67 | 2,663 | +1.83(+3.34%) |
Jan 29, 2024 | 54.65 | 54.97 | 54.57 | 54.84 | 2,477 | -0.78(-1.40%) |
Jan 26, 2024 | 55.64 | 55.72 | 55.50 | 55.62 | 1,519 | -0.05(-0.08%) |
Jan 25, 2024 | 56.03 | 56.03 | 55.58 | 55.66 | 3,341 | -0.20(-0.37%) |
Jan 24, 2024 | 55.34 | 56.08 | 55.34 | 55.87 | 2,454 | +0.16(+0.29%) |
Jan 23, 2024 | 55.09 | 55.75 | 55.09 | 55.71 | 4,111 | +0.51(+0.92%) |
Jan 22, 2024 | 55.41 | 55.80 | 55.18 | 55.20 | 15,493 | +0.27(+0.50%) |
Jan 19, 2024 | 55.00 | 55.11 | 54.66 | 54.93 | 3,010 | -0.86(-1.55%) |
Jan 18, 2024 | 55.11 | 55.79 | 55.11 | 55.79 | 5,533 | +0.78(+1.42%) |
Jan 17, 2024 | 54.82 | 55.22 | 54.82 | 55.01 | 3,399 | -1.14(-2.03%) |
Jan 16, 2024 | 57.48 | 57.48 | 56.15 | 56.15 | 2,645 | -1.84(-3.17%) |
Jan 12, 2024 | 57.70 | 58.32 | 57.70 | 57.99 | 4,439 | +1.70(+3.02%) |
Jan 11, 2024 | 56.08 | 56.29 | 55.80 | 56.29 | 2,268 | +0.78(+1.41%) |
Jan 10, 2024 | 55.78 | 55.78 | 55.51 | 55.51 | 4,770 | +2.24(+4.20%) |
Jan 09, 2024 | 53.32 | 53.32 | 53.14 | 53.27 | 4,684 | +0.77(+1.47%) |
Jan 08, 2024 | 52.36 | 52.91 | 51.58 | 52.50 | 2,873 | +0.80(+1.55%) |
Jan 05, 2024 | 51.88 | 51.88 | 50.47 | 51.70 | 4,031 | +0.17(+0.33%) |
Jan 04, 2024 | 51.88 | 51.94 | 51.53 | 51.53 | 2,637 | -0.57(-1.09%) |
Jan 03, 2024 | 51.26 | 52.72 | 51.26 | 52.10 | 2,235 | -0.61(-1.16%) |
Jan 02, 2024 | 53.30 | 53.30 | 52.71 | 52.71 | 3,128 | -0.67(-1.26%) |
Dec 29, 2023 | 54.53 | 54.53 | 53.30 | 53.38 | 2,933 | -0.48(-0.89%) |
Dec 28, 2023 | 53.70 | 53.86 | 53.60 | 53.86 | 1,389 | -2.84(-5.01%) |
Dec 27, 2023 | 56.70 | 56.70 | 56.31 | 56.70 | 3,139 | -0.55(-0.96%) |
Dec 26, 2023 | 57.35 | 57.45 | 57.18 | 57.25 | 2,717 | +0.24(+0.42%) |
Dec 22, 2023 | 57.19 | 57.52 | 56.93 | 57.01 | 4,618 | +0.13(+0.23%) |
Dec 21, 2023 | 56.63 | 56.88 | 56.53 | 56.88 | 10,288 | +0.91(+1.63%) |
Dec 20, 2023 | 56.44 | 56.44 | 55.97 | 55.97 | 2,413 | -0.60(-1.06%) |
Dec 19, 2023 | 56.98 | 57.04 | 56.53 | 56.57 | 3,133 | +1.97(+3.61%) |
Dec 18, 2023 | 54.42 | 54.60 | 54.42 | 54.60 | 2,033 | -0.26(-0.47%) |
Dec 15, 2023 | 54.87 | 54.87 | 54.80 | 54.86 | 3,049 | -1.01(-1.80%) |
Dec 14, 2023 | 55.80 | 56.00 | 55.80 | 55.87 | 6,483 | -0.17(-0.31%) |
Dec 13, 2023 | 55.12 | 56.04 | 55.12 | 56.04 | 13,548 | +0.75(+1.36%) |
Dec 12, 2023 | 56.43 | 56.43 | 55.27 | 55.29 | 4,930 | -0.78(-1.39%) |
Dec 11, 2023 | 56.18 | 56.30 | 54.24 | 56.07 | 10,473 | -1.22(-2.13%) |
Dec 08, 2023 | 55.85 | 57.49 | 55.85 | 57.29 | 4,303 | -0.40(-0.69%) |
Dec 07, 2023 | 57.33 | 57.69 | 56.48 | 57.69 | 1,599 | +0.95(+1.67%) |
Dec 06, 2023 | 57.18 | 57.29 | 56.31 | 56.74 | 4,016 | +0.28(+0.50%) |
Dec 05, 2023 | 56.36 | 56.61 | 56.34 | 56.46 | 5,580 | +0.87(+1.57%) |
Dec 04, 2023 | 55.87 | 56.50 | 55.55 | 55.59 | 4,590 | +1.92(+3.58%) |