Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 56.76 | 57.49 | 56.47 | 57.01 | 681,369 | +0.71(+1.25%) |
Feb 28, 2024 | 55.03 | 56.58 | 55.03 | 56.30 | 622,354 | +1.04(+1.89%) |
Feb 27, 2024 | 54.41 | 55.28 | 54.32 | 55.26 | 680,236 | +1.43(+2.66%) |
Feb 26, 2024 | 53.44 | 54.27 | 52.99 | 53.83 | 455,315 | +0.27(+0.50%) |
Feb 23, 2024 | 53.04 | 53.82 | 52.62 | 53.56 | 803,899 | +0.78(+1.47%) |
Feb 22, 2024 | 55.11 | 55.35 | 52.52 | 52.79 | 961,465 | -2.16(-3.93%) |
Feb 21, 2024 | 54.34 | 55.16 | 53.99 | 54.94 | 629,504 | +0.61(+1.12%) |
Feb 20, 2024 | 53.86 | 54.82 | 53.52 | 54.34 | 668,932 | -0.65(-1.18%) |
Feb 16, 2024 | 55.78 | 56.49 | 54.94 | 54.98 | 443,597 | -1.55(-2.74%) |
Feb 15, 2024 | 55.60 | 56.64 | 55.30 | 56.53 | 724,456 | +0.57(+1.01%) |
Feb 14, 2024 | 55.60 | 56.30 | 54.99 | 55.97 | 685,745 | +1.18(+2.16%) |
Feb 13, 2024 | 55.73 | 55.93 | 54.35 | 54.78 | 1,294,063 | -4.07(-6.91%) |
Feb 12, 2024 | 58.74 | 59.82 | 58.57 | 58.85 | 1,211,361 | +0.35(+0.59%) |
Feb 09, 2024 | 60.14 | 62.06 | 60.14 | 58.50 | 2,098,755 | -5.47(-8.55%) |
Feb 08, 2024 | 63.68 | 64.58 | 63.29 | 63.97 | 914,845 | +0.32(+0.50%) |
Feb 07, 2024 | 63.20 | 64.29 | 62.50 | 63.65 | 706,060 | +0.78(+1.23%) |
Feb 06, 2024 | 62.65 | 63.80 | 62.49 | 62.88 | 924,348 | +0.30(+0.48%) |
Feb 05, 2024 | 62.68 | 63.08 | 61.58 | 62.58 | 574,704 | -0.41(-0.65%) |
Feb 02, 2024 | 61.54 | 63.38 | 61.46 | 62.98 | 563,380 | +0.70(+1.12%) |
Feb 01, 2024 | 61.92 | 62.52 | 60.90 | 62.29 | 433,611 | +1.22(+2.00%) |
Jan 31, 2024 | 62.41 | 63.17 | 61.01 | 61.07 | 630,679 | -1.48(-2.37%) |
Jan 30, 2024 | 62.15 | 63.75 | 61.92 | 62.55 | 812,343 | -0.15(-0.24%) |
Jan 29, 2024 | 60.85 | 62.86 | 60.56 | 62.70 | 797,417 | +1.56(+2.55%) |
Jan 26, 2024 | 62.13 | 62.89 | 61.07 | 61.14 | 667,636 | -0.68(-1.09%) |
Jan 25, 2024 | 58.46 | 62.46 | 58.46 | 61.81 | 1,124,207 | +4.47(+7.80%) |
Jan 24, 2024 | 58.54 | 58.57 | 57.07 | 57.34 | 381,407 | -0.30(-0.52%) |
Jan 23, 2024 | 58.36 | 58.36 | 57.16 | 57.64 | 565,672 | +0.04(+0.07%) |
Jan 22, 2024 | 56.96 | 58.49 | 56.89 | 57.60 | 645,457 | +1.21(+2.15%) |
Jan 19, 2024 | 55.96 | 56.40 | 54.98 | 56.38 | 688,073 | +0.10(+0.18%) |
Jan 18, 2024 | 55.94 | 56.66 | 55.54 | 56.28 | 608,219 | +1.03(+1.87%) |
Jan 17, 2024 | 54.87 | 55.90 | 54.87 | 55.25 | 509,584 | -1.22(-2.17%) |
Jan 16, 2024 | 56.14 | 56.55 | 55.64 | 56.47 | 587,163 | -0.37(-0.65%) |
Jan 12, 2024 | 57.07 | 57.36 | 56.19 | 56.84 | 799,080 | +0.33(+0.58%) |
Jan 11, 2024 | 55.58 | 56.58 | 54.76 | 56.51 | 657,634 | +0.82(+1.46%) |
Jan 10, 2024 | 56.43 | 56.43 | 54.72 | 55.70 | 768,749 | -0.79(-1.39%) |
Jan 09, 2024 | 55.81 | 56.56 | 55.06 | 56.48 | 655,189 | -0.40(-0.70%) |
Jan 08, 2024 | 56.12 | 56.91 | 55.45 | 56.88 | 697,102 | -0.18(-0.31%) |
Jan 05, 2024 | 56.21 | 57.70 | 56.20 | 57.06 | 623,550 | +0.34(+0.60%) |
Jan 04, 2024 | 55.78 | 57.16 | 55.23 | 56.72 | 1,225,681 | +1.35(+2.44%) |
Jan 03, 2024 | 56.24 | 56.64 | 55.32 | 55.37 | 746,216 | -2.15(-3.73%) |
Jan 02, 2024 | 56.76 | 58.11 | 56.49 | 57.52 | 657,770 | +0.40(+0.70%) |
Dec 29, 2023 | 58.03 | 58.37 | 56.81 | 57.12 | 563,844 | -1.13(-1.95%) |
Dec 28, 2023 | 57.79 | 58.85 | 57.79 | 58.25 | 435,295 | +0.07(+0.12%) |
Dec 27, 2023 | 58.50 | 58.79 | 58.07 | 58.18 | 435,988 | -0.42(-0.71%) |
Dec 26, 2023 | 57.69 | 58.97 | 57.44 | 58.60 | 438,362 | +1.08(+1.88%) |
Dec 22, 2023 | 57.57 | 58.11 | 57.17 | 57.52 | 410,421 | -0.02(-0.03%) |
Dec 21, 2023 | 57.80 | 57.80 | 56.49 | 57.54 | 622,192 | +0.50(+0.87%) |
Dec 20, 2023 | 57.25 | 58.78 | 56.95 | 57.04 | 986,926 | -1.77(-3.01%) |
Dec 19, 2023 | 57.47 | 58.96 | 57.47 | 58.81 | 959,501 | +1.82(+3.19%) |
Dec 18, 2023 | 58.14 | 58.18 | 56.33 | 56.99 | 869,297 | -0.70(-1.21%) |
Dec 15, 2023 | 57.84 | 59.49 | 57.57 | 57.69 | 1,937,553 | -0.36(-0.62%) |
Dec 14, 2023 | 54.61 | 58.21 | 54.61 | 58.04 | 1,617,240 | +5.63(+10.73%) |
Dec 13, 2023 | 50.80 | 52.57 | 50.00 | 52.42 | 1,012,089 | +1.62(+3.19%) |
Dec 12, 2023 | 50.80 | 51.04 | 50.33 | 50.80 | 888,344 | -0.11(-0.21%) |
Dec 11, 2023 | 51.04 | 51.53 | 50.65 | 50.91 | 722,691 | -0.20(-0.39%) |
Dec 08, 2023 | 50.81 | 51.61 | 50.51 | 51.11 | 670,823 | +0.26(+0.51%) |
Dec 07, 2023 | 50.70 | 51.18 | 50.55 | 50.85 | 584,580 | +0.21(+0.41%) |
Dec 06, 2023 | 51.06 | 51.93 | 50.61 | 50.64 | 579,588 | +0.10(+0.20%) |
Dec 05, 2023 | 51.13 | 51.32 | 50.28 | 50.54 | 619,356 | -1.07(-2.08%) |
Dec 04, 2023 | 50.77 | 51.81 | 50.58 | 51.61 | 608,683 | +0.40(+0.78%) |