Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 59.43 | 59.68 | 59.04 | 59.21 | 157,007 | +0.10(+0.17%) |
Feb 28, 2024 | 59.21 | 59.31 | 59.10 | 59.11 | 155,104 | -0.20(-0.33%) |
Feb 27, 2024 | 59.17 | 59.37 | 59.13 | 59.31 | 124,158 | +0.00(+0.00%) |
Feb 26, 2024 | 59.12 | 59.31 | 59.06 | 59.31 | 72,492 | +0.17(+0.29%) |
Feb 23, 2024 | 59.24 | 59.34 | 59.00 | 59.14 | 120,054 | -0.17(-0.28%) |
Feb 22, 2024 | 59.30 | 59.31 | 59.17 | 59.31 | 102,151 | +0.01(+0.02%) |
Feb 21, 2024 | 59.08 | 59.31 | 59.01 | 59.30 | 111,448 | +0.19(+0.32%) |
Feb 20, 2024 | 59.21 | 59.34 | 58.92 | 59.11 | 128,057 | -0.18(-0.30%) |
Feb 16, 2024 | 59.26 | 59.46 | 59.11 | 59.29 | 143,717 | +0.03(+0.05%) |
Feb 15, 2024 | 59.26 | 59.41 | 59.08 | 59.26 | 145,680 | +0.10(+0.17%) |
Feb 14, 2024 | 59.26 | 59.31 | 58.98 | 59.16 | 997,179 | +0.10(+0.17%) |
Feb 13, 2024 | 58.96 | 59.29 | 58.96 | 59.06 | 270,994 | +0.03(+0.05%) |
Feb 12, 2024 | 59.50 | 59.64 | 58.95 | 59.03 | 372,843 | -0.24(-0.40%) |
Feb 09, 2024 | 59.24 | 59.51 | 59.06 | 59.27 | 149,888 | +0.16(+0.27%) |
Feb 08, 2024 | 59.08 | 59.54 | 59.08 | 59.11 | 168,082 | +0.05(+0.08%) |
Feb 07, 2024 | 59.17 | 59.51 | 58.99 | 59.06 | 316,952 | -0.15(-0.25%) |
Feb 06, 2024 | 59.31 | 59.70 | 59.06 | 59.21 | 1,268,011 | -0.35(-0.58%) |
Feb 05, 2024 | 59.33 | 59.80 | 58.89 | 59.56 | 1,980,752 | +3.86(+6.93%) |
Feb 02, 2024 | 54.63 | 56.18 | 54.63 | 55.69 | 58,841 | +0.35(+0.63%) |
Feb 01, 2024 | 55.50 | 55.98 | 54.07 | 55.35 | 56,135 | +0.09(+0.16%) |
Jan 31, 2024 | 56.39 | 57.35 | 55.25 | 55.26 | 143,078 | -0.93(-1.66%) |
Jan 30, 2024 | 55.30 | 56.60 | 55.30 | 56.19 | 38,896 | +0.26(+0.46%) |
Jan 29, 2024 | 54.48 | 55.97 | 54.39 | 55.93 | 42,229 | +1.07(+1.95%) |
Jan 26, 2024 | 54.87 | 55.04 | 54.36 | 54.86 | 36,946 | +0.58(+1.06%) |
Jan 25, 2024 | 54.20 | 54.35 | 52.65 | 54.28 | 62,448 | +0.97(+1.82%) |
Jan 24, 2024 | 53.74 | 54.11 | 52.90 | 53.31 | 33,356 | +0.69(+1.32%) |
Jan 23, 2024 | 53.82 | 54.43 | 52.44 | 52.62 | 50,055 | -0.55(-1.03%) |
Jan 22, 2024 | 51.80 | 53.19 | 51.80 | 53.16 | 49,944 | +1.69(+3.28%) |
Jan 19, 2024 | 51.42 | 51.59 | 50.03 | 51.48 | 33,077 | +0.46(+0.89%) |
Jan 18, 2024 | 51.33 | 51.33 | 50.44 | 51.02 | 44,377 | +0.24(+0.47%) |
Jan 17, 2024 | 50.62 | 51.39 | 50.47 | 50.78 | 38,211 | -0.75(-1.46%) |
Jan 16, 2024 | 52.74 | 52.74 | 51.50 | 51.54 | 34,839 | -1.23(-2.33%) |
Jan 12, 2024 | 53.17 | 53.17 | 52.29 | 52.77 | 49,554 | +0.44(+0.83%) |
Jan 11, 2024 | 51.96 | 52.34 | 51.22 | 52.33 | 45,788 | +0.03(+0.06%) |
Jan 10, 2024 | 52.18 | 52.73 | 51.97 | 52.30 | 37,215 | -0.23(-0.43%) |
Jan 09, 2024 | 53.80 | 53.80 | 52.23 | 52.53 | 29,633 | -2.20(-4.03%) |
Jan 08, 2024 | 54.78 | 54.78 | 53.71 | 54.73 | 33,410 | +0.07(+0.13%) |
Jan 05, 2024 | 54.52 | 55.05 | 54.52 | 54.66 | 59,615 | -0.40(-0.72%) |
Jan 04, 2024 | 55.67 | 55.88 | 55.01 | 55.06 | 46,313 | -0.30(-0.54%) |
Jan 03, 2024 | 56.51 | 56.66 | 55.23 | 55.36 | 55,140 | -1.53(-2.69%) |
Jan 02, 2024 | 56.28 | 57.32 | 55.90 | 56.89 | 45,703 | +0.26(+0.46%) |
Dec 29, 2023 | 57.91 | 57.91 | 56.42 | 56.63 | 55,277 | -1.56(-2.68%) |
Dec 28, 2023 | 58.63 | 58.90 | 56.95 | 58.19 | 31,302 | -0.74(-1.26%) |
Dec 27, 2023 | 58.83 | 59.11 | 57.93 | 58.93 | 31,039 | +0.44(+0.75%) |
Dec 26, 2023 | 57.62 | 58.99 | 57.48 | 58.49 | 44,892 | +1.25(+2.18%) |
Dec 22, 2023 | 55.94 | 57.38 | 55.94 | 57.24 | 33,441 | +1.32(+2.36%) |
Dec 21, 2023 | 54.87 | 56.74 | 54.43 | 55.92 | 43,596 | +2.08(+3.87%) |
Dec 20, 2023 | 54.81 | 55.99 | 53.25 | 53.84 | 57,863 | -0.88(-1.61%) |
Dec 19, 2023 | 53.49 | 54.87 | 53.49 | 54.72 | 42,835 | +1.83(+3.45%) |
Dec 18, 2023 | 53.36 | 54.72 | 52.74 | 52.90 | 45,791 | +0.34(+0.64%) |
Dec 15, 2023 | 53.70 | 53.92 | 51.91 | 52.56 | 295,289 | -0.52(-0.97%) |
Dec 14, 2023 | 51.61 | 53.15 | 51.61 | 53.07 | 71,403 | +2.53(+5.01%) |
Dec 13, 2023 | 49.07 | 50.75 | 48.66 | 50.54 | 66,192 | +1.74(+3.56%) |
Dec 12, 2023 | 49.48 | 49.78 | 48.35 | 48.81 | 42,344 | -0.56(-1.13%) |
Dec 11, 2023 | 48.68 | 49.50 | 47.81 | 49.36 | 51,377 | +0.85(+1.76%) |
Dec 08, 2023 | 48.56 | 49.25 | 48.26 | 48.51 | 39,347 | +0.18(+0.37%) |
Dec 07, 2023 | 47.94 | 48.33 | 47.47 | 48.33 | 69,745 | +0.52(+1.08%) |
Dec 06, 2023 | 48.10 | 48.56 | 47.42 | 47.81 | 49,129 | +0.24(+0.50%) |
Dec 05, 2023 | 49.64 | 50.22 | 47.57 | 47.57 | 41,561 | -2.59(-5.16%) |
Dec 04, 2023 | 48.68 | 50.31 | 48.68 | 50.17 | 56,819 | +1.19(+2.43%) |