Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 63.91 | 82.75 | 63.65 | 81.62 | 31,470,400 | +13.85(+20.44%) |
Feb 28, 2024 | 67.95 | 68.55 | 66.80 | 67.77 | 12,740,562 | +0.25(+0.37%) |
Feb 27, 2024 | 66.75 | 68.00 | 65.53 | 67.52 | 7,437,083 | +1.96(+2.99%) |
Feb 26, 2024 | 64.69 | 66.37 | 63.95 | 65.56 | 4,196,173 | +1.51(+2.36%) |
Feb 23, 2024 | 64.00 | 64.45 | 62.42 | 64.05 | 2,701,304 | -0.08(-0.12%) |
Feb 22, 2024 | 62.17 | 64.89 | 62.17 | 64.13 | 2,796,484 | +2.94(+4.80%) |
Feb 21, 2024 | 63.20 | 63.45 | 60.95 | 61.19 | 3,275,830 | -2.37(-3.73%) |
Feb 20, 2024 | 64.52 | 65.16 | 62.70 | 63.56 | 3,429,432 | -0.85(-1.32%) |
Feb 16, 2024 | 63.30 | 64.98 | 62.83 | 64.41 | 3,538,512 | +1.02(+1.61%) |
Feb 15, 2024 | 63.18 | 64.10 | 62.20 | 63.39 | 3,136,544 | +0.83(+1.33%) |
Feb 14, 2024 | 61.23 | 63.94 | 60.50 | 62.56 | 5,544,697 | +2.68(+4.48%) |
Feb 13, 2024 | 57.00 | 60.48 | 56.27 | 59.88 | 3,368,740 | +0.63(+1.06%) |
Feb 12, 2024 | 58.54 | 60.26 | 58.08 | 59.25 | 3,057,020 | +0.86(+1.47%) |
Feb 09, 2024 | 59.49 | 59.54 | 57.66 | 58.39 | 2,520,894 | -0.32(-0.55%) |
Feb 08, 2024 | 57.97 | 59.05 | 57.51 | 58.71 | 2,758,677 | +0.94(+1.63%) |
Feb 07, 2024 | 55.80 | 57.87 | 55.38 | 57.77 | 3,379,508 | +1.97(+3.53%) |
Feb 06, 2024 | 53.17 | 56.70 | 53.05 | 55.80 | 5,686,439 | +2.59(+4.87%) |
Feb 05, 2024 | 52.54 | 53.23 | 50.29 | 53.21 | 3,807,362 | -0.14(-0.26%) |
Feb 02, 2024 | 51.57 | 53.79 | 50.90 | 53.35 | 4,197,694 | +2.25(+4.40%) |
Feb 01, 2024 | 50.00 | 51.77 | 49.56 | 51.10 | 2,850,153 | +1.20(+2.40%) |
Jan 31, 2024 | 50.73 | 51.36 | 49.46 | 49.90 | 3,793,907 | -1.04(-2.04%) |
Jan 30, 2024 | 52.00 | 52.32 | 50.94 | 50.94 | 3,005,148 | -1.14(-2.19%) |
Jan 29, 2024 | 52.46 | 52.53 | 50.75 | 52.08 | 4,861,838 | -0.34(-0.65%) |
Jan 26, 2024 | 53.50 | 53.57 | 52.09 | 52.42 | 2,864,031 | -0.88(-1.65%) |
Jan 25, 2024 | 52.95 | 54.33 | 52.52 | 53.30 | 2,860,887 | +0.43(+0.81%) |
Jan 24, 2024 | 53.08 | 53.56 | 51.90 | 52.87 | 3,669,791 | -0.17(-0.32%) |
Jan 23, 2024 | 52.70 | 53.81 | 51.86 | 53.04 | 4,132,035 | +0.38(+0.73%) |
Jan 22, 2024 | 54.01 | 54.67 | 52.03 | 52.66 | 8,739,432 | +0.66(+1.28%) |
Jan 19, 2024 | 57.50 | 57.50 | 51.68 | 51.99 | 17,038,372 | -7.59(-12.74%) |
Jan 18, 2024 | 60.41 | 61.49 | 58.56 | 59.58 | 3,524,872 | -0.29(-0.48%) |
Jan 17, 2024 | 59.63 | 60.10 | 58.13 | 59.87 | 2,992,237 | -0.10(-0.17%) |
Jan 16, 2024 | 60.62 | 61.26 | 59.53 | 59.97 | 3,147,025 | -0.38(-0.63%) |
Jan 12, 2024 | 59.61 | 62.05 | 59.42 | 60.35 | 3,592,772 | +1.29(+2.18%) |
Jan 11, 2024 | 59.81 | 60.65 | 57.32 | 59.06 | 3,575,922 | -0.73(-1.22%) |
Jan 10, 2024 | 58.70 | 60.21 | 58.05 | 59.79 | 3,736,036 | +1.71(+2.94%) |
Jan 09, 2024 | 58.03 | 60.70 | 57.71 | 58.08 | 5,517,005 | -0.07(-0.12%) |
Jan 08, 2024 | 57.11 | 58.16 | 54.02 | 58.15 | 4,162,758 | +0.87(+1.52%) |
Jan 05, 2024 | 56.35 | 59.33 | 55.61 | 57.28 | 3,797,874 | +0.73(+1.29%) |
Jan 04, 2024 | 55.60 | 58.66 | 54.62 | 56.55 | 4,769,052 | +1.19(+2.15%) |
Jan 03, 2024 | 58.68 | 59.68 | 55.14 | 55.36 | 4,931,440 | -3.67(-6.22%) |
Jan 02, 2024 | 54.06 | 59.14 | 53.03 | 59.03 | 6,339,516 | +4.51(+8.27%) |
Dec 29, 2023 | 55.36 | 56.03 | 54.25 | 54.52 | 2,703,525 | -0.93(-1.68%) |
Dec 28, 2023 | 55.65 | 56.63 | 54.80 | 55.45 | 3,449,374 | -0.27(-0.48%) |
Dec 27, 2023 | 53.11 | 56.12 | 53.11 | 55.72 | 5,651,248 | +2.77(+5.23%) |
Dec 26, 2023 | 50.01 | 53.40 | 49.69 | 52.95 | 4,271,041 | +2.91(+5.82%) |
Dec 22, 2023 | 50.40 | 51.32 | 49.93 | 50.04 | 2,030,612 | -0.25(-0.50%) |
Dec 21, 2023 | 49.60 | 50.65 | 49.51 | 50.29 | 2,104,195 | +1.20(+2.44%) |
Dec 20, 2023 | 50.51 | 50.80 | 48.94 | 49.09 | 4,596,689 | -1.90(-3.73%) |
Dec 19, 2023 | 50.12 | 51.93 | 50.08 | 50.99 | 2,844,567 | +1.23(+2.47%) |
Dec 18, 2023 | 49.75 | 50.58 | 49.10 | 49.76 | 2,965,695 | +0.08(+0.16%) |
Dec 15, 2023 | 51.13 | 51.80 | 49.00 | 49.68 | 5,890,940 | -1.22(-2.40%) |
Dec 14, 2023 | 52.76 | 54.12 | 50.65 | 50.90 | 5,140,905 | -0.99(-1.91%) |
Dec 13, 2023 | 49.19 | 52.09 | 48.70 | 51.89 | 4,312,060 | +2.76(+5.62%) |
Dec 12, 2023 | 49.60 | 49.95 | 48.11 | 49.13 | 3,992,759 | -0.56(-1.13%) |
Dec 11, 2023 | 50.89 | 50.95 | 49.22 | 49.69 | 3,500,596 | -1.21(-2.38%) |
Dec 08, 2023 | 50.68 | 51.30 | 50.10 | 50.90 | 3,450,653 | -0.06(-0.12%) |
Dec 07, 2023 | 51.06 | 51.07 | 49.30 | 50.96 | 3,840,655 | -0.26(-0.51%) |
Dec 06, 2023 | 51.65 | 52.21 | 51.15 | 51.22 | 3,202,419 | -0.78(-1.50%) |
Dec 05, 2023 | 51.77 | 53.77 | 51.77 | 52.00 | 3,392,057 | -0.36(-0.69%) |
Dec 04, 2023 | 52.00 | 54.46 | 51.83 | 52.36 | 4,755,100 | +0.37(+0.71%) |