Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 59.63 | 59.63 | 59.56 | 59.56 | 342 | +1.03(+1.76%) |
Feb 28, 2024 | 58.80 | 58.80 | 58.53 | 58.53 | 32,326 | -0.59(-1.00%) |
Feb 27, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 378 | +0.59(+1.00%) |
Feb 26, 2024 | 59.37 | 59.37 | 58.53 | 58.53 | 1,286 | -1.70(-2.82%) |
Feb 23, 2024 | 61.05 | 61.05 | 60.23 | 60.23 | 258 | -0.32(-0.53%) |
Feb 22, 2024 | 59.02 | 60.69 | 59.02 | 60.55 | 23,958 | +1.79(+3.05%) |
Feb 21, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 187 | -0.18(-0.31%) |
Feb 20, 2024 | 59.00 | 59.00 | 58.71 | 58.94 | 2,064 | -0.24(-0.41%) |
Feb 16, 2024 | 59.33 | 59.33 | 59.18 | 59.18 | 697 | -1.83(-3.00%) |
Feb 15, 2024 | 59.93 | 61.34 | 59.93 | 61.01 | 27,625 | +1.00(+1.67%) |
Feb 14, 2024 | 59.57 | 60.11 | 58.96 | 60.01 | 99,838 | +1.70(+2.92%) |
Feb 13, 2024 | 57.55 | 58.89 | 57.55 | 58.31 | 35,757 | -1.69(-2.82%) |
Feb 12, 2024 | 60.67 | 72.80 | 59.89 | 60.00 | 88,548 | +0.17(+0.28%) |
Feb 09, 2024 | 59.82 | 59.95 | 59.73 | 59.83 | 5,347 | +0.40(+0.68%) |
Feb 08, 2024 | 59.26 | 59.43 | 59.26 | 59.43 | 1,183 | +0.45(+0.76%) |
Feb 07, 2024 | 59.02 | 59.02 | 58.98 | 58.98 | 492 | +0.49(+0.84%) |
Feb 06, 2024 | 59.57 | 59.57 | 58.31 | 58.49 | 1,292 | -0.55(-0.94%) |
Feb 05, 2024 | 60.33 | 60.33 | 59.04 | 59.04 | 51,588 | -1.63(-2.69%) |
Feb 02, 2024 | 60.06 | 60.74 | 60.06 | 60.67 | 3,690 | +4.64(+8.29%) |
Feb 01, 2024 | 55.96 | 56.06 | 55.96 | 56.03 | 420 | +0.93(+1.69%) |
Jan 31, 2024 | 55.52 | 56.15 | 55.10 | 55.10 | 2,115 | -2.89(-4.98%) |
Jan 30, 2024 | 57.99 | 57.98 | 57.98 | 57.98 | 598 | -0.61(-1.04%) |
Jan 29, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 453 | +0.89(+1.54%) |
Jan 26, 2024 | 57.52 | 57.71 | 57.52 | 57.71 | 1,063 | +0.51(+0.89%) |
Jan 25, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 428 | +1.62(+2.92%) |
Jan 24, 2024 | 56.70 | 56.70 | 55.55 | 55.57 | 1,694 | +0.68(+1.24%) |
Jan 23, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 235 | +1.08(+2.01%) |
Jan 22, 2024 | 54.00 | 54.05 | 53.81 | 53.81 | 453 | +0.21(+0.39%) |
Jan 19, 2024 | 52.99 | 53.61 | 52.99 | 53.61 | 736 | +1.40(+2.68%) |
Jan 18, 2024 | 52.23 | 52.23 | 52.21 | 52.21 | 940 | +1.19(+2.33%) |
Jan 17, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 13 | -0.63(-1.22%) |
Jan 16, 2024 | 52.50 | 52.50 | 51.60 | 51.65 | 1,424 | -0.59(-1.12%) |
Jan 12, 2024 | 52.46 | 52.46 | 52.24 | 52.24 | 2,095 | +0.55(+1.05%) |
Jan 11, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 213 | -0.43(-0.82%) |
Jan 10, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 61 | +0.93(+1.81%) |
Jan 09, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 174 | -0.17(-0.34%) |
Jan 08, 2024 | 50.73 | 51.37 | 50.73 | 51.37 | 4,100 | +1.45(+2.91%) |
Jan 05, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 100 | +0.40(+0.80%) |
Jan 04, 2024 | 49.80 | 49.80 | 49.52 | 49.52 | 110 | -0.37(-0.75%) |
Jan 03, 2024 | 50.02 | 50.02 | 49.89 | 49.89 | 544 | -0.27(-0.55%) |
Jan 02, 2024 | 49.74 | 50.17 | 49.74 | 50.17 | 281 | -0.55(-1.09%) |
Dec 29, 2023 | 50.72 | 50.72 | 50.72 | 50.72 | 184 | -0.62(-1.21%) |
Dec 28, 2023 | 51.63 | 51.68 | 51.34 | 51.34 | 6,064 | +0.25(+0.49%) |
Dec 27, 2023 | 51.09 | 51.24 | 51.09 | 51.09 | 448 | -0.05(-0.10%) |
Dec 26, 2023 | 51.13 | 51.14 | 51.13 | 51.14 | 167 | +0.37(+0.72%) |
Dec 22, 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 132 | +0.00(+0.00%) |
Dec 21, 2023 | 50.77 | 50.77 | 50.77 | 50.77 | 149 | +0.77(+1.55%) |
Dec 20, 2023 | 50.21 | 50.21 | 50.00 | 50.00 | 168 | -0.60(-1.18%) |
Dec 19, 2023 | 49.97 | 50.60 | 49.97 | 50.60 | 720 | +0.98(+1.98%) |
Dec 18, 2023 | 49.61 | 49.61 | 49.61 | 49.61 | 110 | +1.03(+2.12%) |
Dec 15, 2023 | 48.49 | 48.59 | 48.36 | 48.59 | 445 | +0.01(+0.03%) |
Dec 14, 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 366 | +0.41(+0.86%) |
Dec 13, 2023 | 48.16 | 48.16 | 48.16 | 48.16 | 2 | +0.78(+1.65%) |
Dec 12, 2023 | 47.38 | 47.38 | 47.38 | 47.38 | 100 | +0.32(+0.68%) |
Dec 11, 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 130 | -0.73(-1.53%) |
Dec 08, 2023 | 47.60 | 47.79 | 47.60 | 47.79 | 633 | +0.46(+0.96%) |
Dec 07, 2023 | 46.89 | 47.33 | 46.89 | 47.33 | 194 | +1.94(+4.28%) |
Dec 06, 2023 | 45.86 | 46.18 | 45.39 | 45.39 | 351 | -0.29(-0.63%) |
Dec 05, 2023 | 46.26 | 46.26 | 45.61 | 45.68 | 530 | -0.52(-1.12%) |
Dec 04, 2023 | 45.66 | 46.20 | 45.66 | 46.20 | 1,206 | -0.92(-1.95%) |