Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 62.08 | 63.79 | 60.38 | 63.16 | 8,158,770 | +4.12(+6.98%) |
Feb 28, 2024 | 57.93 | 59.19 | 57.26 | 59.04 | 4,318,309 | +0.81(+1.39%) |
Feb 27, 2024 | 59.07 | 59.69 | 58.14 | 58.23 | 2,894,381 | -0.69(-1.17%) |
Feb 26, 2024 | 59.10 | 59.78 | 58.30 | 58.92 | 2,144,439 | +0.16(+0.27%) |
Feb 23, 2024 | 58.53 | 59.87 | 58.29 | 58.76 | 1,843,198 | +0.42(+0.72%) |
Feb 22, 2024 | 57.21 | 58.99 | 57.12 | 58.34 | 3,038,830 | +3.91(+7.18%) |
Feb 21, 2024 | 55.08 | 55.50 | 53.75 | 54.43 | 2,729,771 | -1.75(-3.11%) |
Feb 20, 2024 | 57.63 | 57.80 | 55.94 | 56.18 | 2,494,361 | -2.16(-3.70%) |
Feb 16, 2024 | 59.17 | 59.87 | 58.34 | 58.34 | 1,624,534 | -0.80(-1.35%) |
Feb 15, 2024 | 58.04 | 59.25 | 57.27 | 59.14 | 2,859,595 | +1.40(+2.42%) |
Feb 14, 2024 | 56.44 | 57.77 | 56.13 | 57.74 | 2,934,642 | +2.22(+4.00%) |
Feb 13, 2024 | 54.26 | 56.26 | 53.30 | 55.52 | 4,446,956 | -1.00(-1.77%) |
Feb 12, 2024 | 58.14 | 58.15 | 56.47 | 56.52 | 3,026,095 | -1.63(-2.80%) |
Feb 09, 2024 | 58.89 | 59.15 | 58.10 | 58.15 | 2,317,390 | -0.46(-0.78%) |
Feb 08, 2024 | 57.50 | 58.94 | 57.18 | 58.61 | 2,760,785 | +1.09(+1.89%) |
Feb 07, 2024 | 57.26 | 58.20 | 57.00 | 57.52 | 1,268,170 | +0.98(+1.73%) |
Feb 06, 2024 | 57.91 | 58.16 | 56.21 | 56.54 | 1,871,106 | -0.83(-1.45%) |
Feb 05, 2024 | 58.15 | 58.95 | 56.86 | 57.37 | 2,141,938 | -0.49(-0.85%) |
Feb 02, 2024 | 57.27 | 58.95 | 57.13 | 57.86 | 3,616,722 | +0.78(+1.37%) |
Feb 01, 2024 | 56.87 | 57.48 | 56.62 | 57.08 | 2,502,682 | +0.88(+1.57%) |
Jan 31, 2024 | 56.03 | 56.80 | 55.47 | 56.20 | 1,946,786 | -0.28(-0.50%) |
Jan 30, 2024 | 56.98 | 57.25 | 55.90 | 56.48 | 1,935,010 | -0.46(-0.81%) |
Jan 29, 2024 | 55.25 | 56.94 | 55.19 | 56.94 | 3,131,799 | +1.87(+3.40%) |
Jan 26, 2024 | 54.79 | 55.54 | 54.58 | 55.07 | 2,454,327 | +0.11(+0.20%) |
Jan 25, 2024 | 57.10 | 57.39 | 54.65 | 54.96 | 3,720,478 | -1.63(-2.88%) |
Jan 24, 2024 | 56.68 | 57.53 | 56.02 | 56.59 | 1,964,891 | +0.39(+0.69%) |
Jan 23, 2024 | 55.99 | 56.21 | 54.90 | 56.20 | 2,218,629 | +0.20(+0.36%) |
Jan 22, 2024 | 55.28 | 56.24 | 54.55 | 56.00 | 2,930,570 | +1.11(+2.02%) |
Jan 19, 2024 | 54.00 | 55.32 | 53.61 | 54.89 | 3,277,377 | +1.37(+2.56%) |
Jan 18, 2024 | 53.17 | 53.94 | 52.51 | 53.52 | 3,355,920 | +0.73(+1.38%) |
Jan 17, 2024 | 52.39 | 52.87 | 50.67 | 52.79 | 4,842,782 | +2.41(+4.78%) |
Jan 16, 2024 | 50.00 | 50.69 | 49.81 | 50.38 | 2,140,661 | +0.07(+0.14%) |
Jan 12, 2024 | 49.11 | 50.68 | 49.10 | 50.31 | 2,033,920 | +1.20(+2.44%) |
Jan 11, 2024 | 49.00 | 49.31 | 48.21 | 49.11 | 1,363,778 | +0.35(+0.72%) |
Jan 10, 2024 | 47.50 | 48.91 | 47.40 | 48.76 | 2,647,147 | +1.76(+3.74%) |
Jan 09, 2024 | 46.31 | 49.00 | 46.31 | 47.00 | 5,044,877 | +0.04(+0.09%) |
Jan 08, 2024 | 46.00 | 46.98 | 46.00 | 46.96 | 2,064,395 | +1.10(+2.40%) |
Jan 05, 2024 | 44.64 | 46.01 | 44.50 | 45.86 | 2,258,989 | +0.90(+2.00%) |
Jan 04, 2024 | 45.02 | 45.55 | 44.87 | 44.96 | 3,406,269 | +0.06(+0.13%) |
Jan 03, 2024 | 45.78 | 46.24 | 44.85 | 44.90 | 2,359,878 | -0.95(-2.07%) |
Jan 02, 2024 | 46.82 | 46.83 | 45.21 | 45.85 | 2,939,090 | -1.84(-3.86%) |
Dec 29, 2023 | 47.46 | 47.83 | 47.29 | 47.69 | 1,302,880 | +0.05(+0.10%) |
Dec 28, 2023 | 47.10 | 47.70 | 46.97 | 47.64 | 1,052,831 | +0.43(+0.91%) |
Dec 27, 2023 | 47.19 | 47.47 | 46.91 | 47.21 | 771,839 | -0.02(-0.04%) |
Dec 26, 2023 | 47.33 | 47.40 | 47.00 | 47.23 | 897,830 | -0.01(-0.02%) |
Dec 22, 2023 | 46.76 | 47.48 | 46.69 | 47.24 | 2,424,760 | +0.61(+1.31%) |
Dec 21, 2023 | 46.90 | 47.08 | 46.39 | 46.63 | 1,014,999 | +0.35(+0.76%) |
Dec 20, 2023 | 46.70 | 47.19 | 46.27 | 46.28 | 1,545,498 | -0.72(-1.53%) |
Dec 19, 2023 | 47.07 | 47.31 | 46.77 | 47.00 | 1,232,367 | -0.03(-0.06%) |
Dec 18, 2023 | 46.06 | 47.40 | 45.84 | 47.03 | 2,254,472 | +0.71(+1.53%) |
Dec 15, 2023 | 46.43 | 46.94 | 46.10 | 46.32 | 4,389,313 | -0.17(-0.37%) |
Dec 14, 2023 | 46.89 | 46.89 | 45.55 | 46.49 | 2,131,944 | -0.10(-0.21%) |
Dec 13, 2023 | 45.90 | 46.76 | 45.67 | 46.59 | 2,718,436 | +0.64(+1.39%) |
Dec 12, 2023 | 46.10 | 46.68 | 45.92 | 45.95 | 1,713,460 | -0.37(-0.80%) |
Dec 11, 2023 | 46.00 | 46.43 | 45.73 | 46.32 | 2,161,798 | +0.30(+0.65%) |
Dec 08, 2023 | 44.77 | 46.07 | 44.77 | 46.02 | 2,007,485 | +1.05(+2.33%) |
Dec 07, 2023 | 44.62 | 45.04 | 44.30 | 44.97 | 1,995,808 | +0.22(+0.49%) |
Dec 06, 2023 | 45.00 | 45.34 | 44.52 | 44.75 | 1,459,225 | +0.00(+0.00%) |
Dec 05, 2023 | 44.00 | 45.18 | 44.00 | 44.75 | 1,853,548 | +0.26(+0.58%) |
Dec 04, 2023 | 44.35 | 44.61 | 43.63 | 44.49 | 2,157,539 | -0.29(-0.65%) |