Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.93 | 52.46 | 51.93 | 52.46 | 4,000 | +1.62(+3.19%) |
Feb 28, 2024 | 50.84 | 51.10 | 50.84 | 50.84 | 1,467 | -2.06(-3.90%) |
Feb 27, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 1,423 | -0.12(-0.22%) |
Feb 26, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 1,937 | -0.48(-0.90%) |
Feb 23, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 1,913 | +0.48(+0.91%) |
Feb 22, 2024 | 51.56 | 53.02 | 51.29 | 53.02 | 6,617 | +0.69(+1.31%) |
Feb 21, 2024 | 51.90 | 52.86 | 50.84 | 52.34 | 3,078 | +0.36(+0.70%) |
Feb 20, 2024 | 52.05 | 52.05 | 51.97 | 51.97 | 2,654 | -2.03(-3.76%) |
Feb 16, 2024 | 54.49 | 55.19 | 53.19 | 54.01 | 5,336 | -0.59(-1.08%) |
Feb 15, 2024 | 52.61 | 54.64 | 52.61 | 54.59 | 5,867 | +2.95(+5.70%) |
Feb 14, 2024 | 50.73 | 52.35 | 50.73 | 51.65 | 8,082 | +1.25(+2.47%) |
Feb 13, 2024 | 54.99 | 54.99 | 49.63 | 50.40 | 9,703 | -4.83(-8.75%) |
Feb 12, 2024 | 53.04 | 55.99 | 53.04 | 55.23 | 5,528 | +1.61(+3.00%) |
Feb 09, 2024 | 51.17 | 53.62 | 51.17 | 53.62 | 3,605 | +3.04(+6.02%) |
Feb 08, 2024 | 50.78 | 51.70 | 50.58 | 50.58 | 4,425 | -0.20(-0.39%) |
Feb 07, 2024 | 49.71 | 52.12 | 48.41 | 50.78 | 8,725 | +0.60(+1.19%) |
Feb 06, 2024 | 52.40 | 52.40 | 49.35 | 50.18 | 12,797 | -2.01(-3.86%) |
Feb 05, 2024 | 54.13 | 54.50 | 51.90 | 52.19 | 5,798 | -2.50(-4.58%) |
Feb 02, 2024 | 54.80 | 54.84 | 54.69 | 54.69 | 2,082 | -2.25(-3.95%) |
Feb 01, 2024 | 55.13 | 57.93 | 55.13 | 56.94 | 5,540 | +2.45(+4.49%) |
Jan 31, 2024 | 56.35 | 56.35 | 54.50 | 54.50 | 2,706 | -3.14(-5.45%) |
Jan 30, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 1,035 | -0.19(-0.32%) |
Jan 29, 2024 | 56.41 | 58.40 | 56.22 | 57.83 | 4,295 | +0.90(+1.59%) |
Jan 26, 2024 | 57.93 | 58.87 | 56.23 | 56.92 | 6,957 | -0.75(-1.29%) |
Jan 25, 2024 | 56.94 | 57.67 | 56.61 | 57.67 | 8,837 | +0.97(+1.71%) |
Jan 24, 2024 | 56.63 | 57.79 | 56.63 | 56.70 | 4,284 | +1.55(+2.81%) |
Jan 23, 2024 | 55.86 | 56.31 | 55.14 | 55.14 | 6,486 | -0.73(-1.30%) |
Jan 22, 2024 | 55.41 | 55.87 | 54.05 | 55.87 | 15,728 | -0.09(-0.16%) |
Jan 19, 2024 | 57.49 | 57.49 | 55.72 | 55.96 | 8,673 | -1.00(-1.76%) |
Jan 18, 2024 | 57.67 | 59.07 | 56.76 | 56.96 | 7,983 | -1.46(-2.50%) |
Jan 17, 2024 | 59.71 | 60.15 | 58.23 | 58.42 | 3,827 | -1.45(-2.43%) |
Jan 16, 2024 | 59.21 | 59.88 | 58.96 | 59.88 | 4,627 | +0.55(+0.93%) |
Jan 12, 2024 | 59.26 | 59.33 | 57.69 | 59.33 | 4,937 | -0.34(-0.58%) |
Jan 11, 2024 | 60.23 | 60.23 | 59.30 | 59.67 | 4,450 | -1.20(-1.97%) |
Jan 10, 2024 | 59.41 | 60.87 | 59.34 | 60.87 | 6,889 | +0.24(+0.39%) |
Jan 09, 2024 | 63.65 | 63.65 | 60.41 | 60.63 | 6,825 | -3.05(-4.79%) |
Jan 08, 2024 | 63.60 | 63.76 | 62.84 | 63.69 | 5,374 | -0.41(-0.64%) |
Jan 05, 2024 | 64.62 | 64.62 | 64.00 | 64.10 | 17,327 | -0.28(-0.44%) |
Jan 04, 2024 | 66.32 | 66.32 | 64.38 | 64.38 | 8,383 | -1.35(-2.05%) |
Jan 03, 2024 | 68.24 | 69.69 | 65.73 | 65.73 | 8,939 | -2.33(-3.42%) |
Jan 02, 2024 | 67.52 | 68.06 | 64.83 | 68.06 | 7,905 | +1.10(+1.64%) |
Dec 29, 2023 | 67.36 | 68.72 | 66.96 | 66.96 | 4,783 | -0.62(-0.92%) |
Dec 28, 2023 | 67.52 | 69.18 | 67.49 | 67.58 | 4,322 | -0.57(-0.84%) |
Dec 27, 2023 | 65.26 | 68.24 | 64.54 | 68.15 | 4,886 | +2.17(+3.29%) |
Dec 26, 2023 | 66.40 | 66.40 | 65.43 | 65.98 | 6,549 | -0.82(-1.23%) |
Dec 22, 2023 | 66.98 | 67.33 | 66.52 | 66.80 | 7,442 | +0.03(+0.04%) |
Dec 21, 2023 | 68.24 | 68.24 | 66.23 | 66.77 | 8,665 | -1.77(-2.58%) |
Dec 20, 2023 | 66.66 | 69.47 | 65.84 | 68.54 | 10,902 | +1.32(+1.96%) |
Dec 19, 2023 | 68.24 | 68.24 | 64.44 | 67.22 | 9,913 | -1.84(-2.66%) |
Dec 18, 2023 | 69.04 | 70.70 | 68.09 | 69.06 | 13,315 | -0.45(-0.65%) |
Dec 15, 2023 | 66.25 | 69.72 | 65.67 | 69.51 | 37,697 | +3.56(+5.41%) |
Dec 14, 2023 | 64.57 | 65.95 | 64.25 | 65.95 | 19,395 | +2.16(+3.39%) |
Dec 13, 2023 | 60.37 | 63.79 | 60.37 | 63.79 | 15,172 | +4.14(+6.93%) |
Dec 12, 2023 | 59.47 | 59.87 | 58.63 | 59.65 | 6,817 | -0.55(-0.91%) |
Dec 11, 2023 | 59.48 | 60.36 | 58.67 | 60.20 | 6,327 | +0.86(+1.45%) |
Dec 08, 2023 | 57.28 | 59.93 | 57.28 | 59.34 | 7,991 | +1.31(+2.25%) |
Dec 07, 2023 | 58.82 | 58.82 | 57.06 | 58.03 | 8,974 | -0.98(-1.67%) |
Dec 06, 2023 | 59.00 | 59.49 | 58.25 | 59.02 | 6,188 | +1.40(+2.44%) |
Dec 05, 2023 | 59.83 | 59.83 | 57.06 | 57.61 | 15,496 | -2.17(-3.64%) |
Dec 04, 2023 | 57.11 | 59.79 | 57.06 | 59.79 | 11,331 | +2.52(+4.39%) |