Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 70.52 | 71.61 | 69.70 | 71.40 | 398,440 | +1.29(+1.84%) |
Feb 28, 2024 | 69.09 | 70.98 | 69.08 | 70.11 | 315,970 | +0.77(+1.11%) |
Feb 27, 2024 | 69.48 | 70.22 | 68.85 | 69.34 | 340,011 | +0.31(+0.45%) |
Feb 26, 2024 | 68.40 | 70.50 | 68.40 | 69.03 | 428,438 | +0.68(+0.99%) |
Feb 23, 2024 | 67.85 | 68.73 | 67.47 | 68.35 | 209,595 | +0.98(+1.45%) |
Feb 22, 2024 | 67.19 | 67.87 | 67.02 | 67.37 | 280,612 | +0.87(+1.31%) |
Feb 21, 2024 | 67.27 | 67.50 | 65.56 | 66.51 | 581,698 | -1.16(-1.71%) |
Feb 20, 2024 | 67.96 | 68.69 | 67.17 | 67.66 | 290,075 | -0.23(-0.34%) |
Feb 16, 2024 | 68.24 | 68.92 | 67.37 | 67.89 | 307,489 | -0.86(-1.25%) |
Feb 15, 2024 | 68.08 | 68.88 | 66.96 | 68.75 | 341,881 | +1.26(+1.86%) |
Feb 14, 2024 | 67.25 | 68.25 | 66.42 | 67.49 | 369,066 | +1.22(+1.84%) |
Feb 13, 2024 | 65.24 | 67.47 | 64.98 | 66.28 | 425,631 | -1.53(-2.25%) |
Feb 12, 2024 | 68.41 | 68.76 | 67.69 | 67.80 | 410,071 | -0.66(-0.96%) |
Feb 09, 2024 | 68.20 | 69.26 | 67.21 | 68.46 | 458,056 | +1.06(+1.57%) |
Feb 08, 2024 | 67.79 | 67.87 | 66.00 | 67.40 | 700,627 | -0.39(-0.57%) |
Feb 07, 2024 | 61.87 | 68.83 | 61.86 | 67.79 | 976,856 | +7.71(+12.84%) |
Feb 06, 2024 | 59.41 | 60.09 | 58.97 | 60.08 | 401,151 | +0.40(+0.67%) |
Feb 05, 2024 | 59.38 | 60.19 | 58.14 | 59.68 | 498,607 | +0.65(+1.10%) |
Feb 02, 2024 | 58.19 | 59.42 | 58.00 | 59.03 | 390,918 | +0.07(+0.12%) |
Feb 01, 2024 | 58.42 | 59.43 | 57.91 | 58.96 | 428,698 | +0.83(+1.42%) |
Jan 31, 2024 | 60.63 | 60.63 | 58.22 | 58.13 | 448,018 | -2.72(-4.48%) |
Jan 30, 2024 | 59.97 | 61.83 | 59.66 | 60.86 | 646,574 | +0.86(+1.43%) |
Jan 29, 2024 | 59.95 | 60.13 | 59.16 | 60.00 | 314,326 | +0.03(+0.05%) |
Jan 26, 2024 | 59.66 | 60.11 | 59.30 | 59.97 | 273,116 | +0.33(+0.55%) |
Jan 25, 2024 | 58.96 | 60.04 | 58.91 | 59.64 | 449,453 | +1.06(+1.81%) |
Jan 24, 2024 | 58.42 | 59.18 | 57.93 | 58.58 | 453,395 | +0.59(+1.02%) |
Jan 23, 2024 | 59.34 | 59.61 | 57.69 | 57.99 | 334,949 | -1.27(-2.14%) |
Jan 22, 2024 | 59.53 | 60.21 | 59.13 | 59.26 | 373,528 | +0.64(+1.09%) |
Jan 19, 2024 | 58.45 | 58.71 | 57.33 | 58.62 | 228,261 | +0.34(+0.58%) |
Jan 18, 2024 | 57.97 | 58.37 | 57.55 | 58.28 | 313,715 | +0.68(+1.18%) |
Jan 17, 2024 | 56.65 | 57.89 | 56.65 | 57.61 | 328,996 | +0.22(+0.38%) |
Jan 16, 2024 | 58.17 | 58.43 | 56.94 | 57.39 | 327,699 | -1.39(-2.36%) |
Jan 12, 2024 | 59.48 | 59.78 | 58.12 | 58.77 | 332,497 | -0.10(-0.17%) |
Jan 11, 2024 | 58.66 | 59.12 | 58.06 | 58.87 | 319,045 | -0.05(-0.08%) |
Jan 10, 2024 | 58.64 | 59.14 | 58.03 | 58.92 | 339,673 | +0.09(+0.15%) |
Jan 09, 2024 | 58.01 | 59.00 | 57.97 | 58.83 | 293,318 | +0.11(+0.19%) |
Jan 08, 2024 | 58.18 | 58.98 | 58.07 | 58.72 | 372,476 | +0.66(+1.13%) |
Jan 05, 2024 | 57.06 | 58.28 | 56.89 | 58.06 | 364,237 | +0.46(+0.80%) |
Jan 04, 2024 | 58.09 | 58.48 | 57.44 | 57.61 | 327,019 | -0.23(-0.40%) |
Jan 03, 2024 | 58.76 | 58.77 | 57.54 | 57.83 | 455,374 | -1.42(-2.39%) |
Jan 02, 2024 | 60.30 | 60.56 | 58.56 | 59.25 | 531,694 | -1.57(-2.58%) |
Dec 29, 2023 | 61.50 | 61.60 | 60.80 | 60.82 | 311,106 | -0.74(-1.20%) |
Dec 28, 2023 | 61.44 | 61.64 | 60.72 | 61.56 | 467,660 | +0.22(+0.36%) |
Dec 27, 2023 | 60.87 | 62.32 | 60.69 | 61.34 | 822,742 | +0.69(+1.14%) |
Dec 26, 2023 | 59.95 | 60.81 | 59.49 | 60.65 | 361,125 | +0.87(+1.45%) |
Dec 22, 2023 | 58.59 | 59.83 | 58.27 | 59.78 | 534,768 | +1.51(+2.59%) |
Dec 21, 2023 | 57.38 | 58.33 | 57.02 | 58.27 | 496,383 | +1.66(+2.93%) |
Dec 20, 2023 | 57.32 | 58.47 | 56.58 | 56.62 | 508,578 | -0.70(-1.22%) |
Dec 19, 2023 | 56.89 | 57.59 | 56.79 | 57.32 | 418,859 | +0.87(+1.54%) |
Dec 18, 2023 | 56.96 | 56.96 | 55.78 | 56.45 | 511,174 | -0.02(-0.04%) |
Dec 15, 2023 | 55.92 | 57.48 | 55.29 | 56.47 | 2,639,632 | +0.52(+0.93%) |
Dec 14, 2023 | 54.76 | 56.11 | 54.63 | 55.95 | 577,017 | +1.97(+3.64%) |
Dec 13, 2023 | 52.73 | 54.38 | 51.93 | 53.98 | 669,778 | +1.39(+2.64%) |
Dec 12, 2023 | 52.11 | 52.69 | 51.71 | 52.60 | 320,500 | +0.55(+1.05%) |
Dec 11, 2023 | 51.44 | 52.15 | 51.21 | 52.05 | 316,418 | +0.75(+1.46%) |
Dec 08, 2023 | 50.70 | 51.52 | 50.40 | 51.30 | 380,023 | +0.85(+1.68%) |
Dec 07, 2023 | 49.69 | 50.47 | 49.50 | 50.45 | 466,562 | +0.80(+1.61%) |
Dec 06, 2023 | 49.77 | 50.71 | 49.58 | 49.65 | 399,325 | +0.40(+0.81%) |
Dec 05, 2023 | 49.62 | 49.78 | 48.85 | 49.25 | 370,296 | -0.56(-1.12%) |
Dec 04, 2023 | 47.73 | 49.90 | 47.73 | 49.81 | 672,319 | +1.75(+3.63%) |