Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 56.93 | 57.66 | 56.64 | 57.18 | 679,354 | +0.71(+1.25%) |
Feb 28, 2024 | 55.20 | 56.75 | 55.20 | 56.47 | 620,513 | +1.05(+1.89%) |
Feb 27, 2024 | 54.57 | 55.44 | 54.48 | 55.42 | 678,224 | +1.44(+2.66%) |
Feb 26, 2024 | 53.60 | 54.43 | 53.15 | 53.99 | 453,968 | +0.27(+0.50%) |
Feb 23, 2024 | 53.20 | 53.98 | 52.77 | 53.72 | 801,521 | +0.78(+1.47%) |
Feb 22, 2024 | 55.28 | 55.51 | 52.67 | 52.94 | 958,621 | -2.16(-3.93%) |
Feb 21, 2024 | 54.50 | 55.33 | 54.15 | 55.11 | 627,642 | +0.61(+1.12%) |
Feb 20, 2024 | 54.02 | 54.99 | 53.68 | 54.50 | 666,954 | -0.65(-1.18%) |
Feb 16, 2024 | 55.94 | 56.66 | 55.11 | 55.15 | 442,284 | -1.56(-2.74%) |
Feb 15, 2024 | 55.76 | 56.81 | 55.46 | 56.70 | 722,313 | +0.57(+1.01%) |
Feb 14, 2024 | 55.76 | 56.47 | 55.16 | 56.13 | 683,716 | +1.19(+2.16%) |
Feb 13, 2024 | 55.89 | 56.09 | 54.51 | 54.95 | 1,290,235 | -4.08(-6.91%) |
Feb 12, 2024 | 58.91 | 60.00 | 58.74 | 59.02 | 1,207,777 | +0.35(+0.59%) |
Feb 09, 2024 | 60.32 | 62.24 | 60.32 | 58.68 | 2,092,546 | -5.48(-8.55%) |
Feb 08, 2024 | 63.87 | 64.77 | 63.48 | 64.16 | 912,139 | +0.32(+0.50%) |
Feb 07, 2024 | 63.39 | 64.48 | 62.68 | 63.84 | 703,972 | +0.78(+1.23%) |
Feb 06, 2024 | 62.83 | 63.99 | 62.67 | 63.06 | 921,614 | +0.30(+0.48%) |
Feb 05, 2024 | 62.86 | 63.27 | 61.77 | 62.76 | 573,004 | -0.41(-0.65%) |
Feb 02, 2024 | 61.73 | 63.57 | 61.65 | 63.17 | 561,713 | +0.70(+1.12%) |
Feb 01, 2024 | 62.10 | 62.70 | 61.08 | 62.47 | 432,329 | +1.23(+2.00%) |
Jan 31, 2024 | 62.59 | 63.36 | 61.19 | 61.25 | 628,813 | -1.49(-2.37%) |
Jan 30, 2024 | 62.33 | 63.94 | 62.10 | 62.73 | 809,940 | -0.15(-0.24%) |
Jan 29, 2024 | 61.03 | 63.04 | 60.74 | 62.88 | 795,058 | +1.57(+2.55%) |
Jan 26, 2024 | 62.31 | 63.07 | 61.25 | 61.32 | 665,661 | -0.68(-1.09%) |
Jan 25, 2024 | 58.64 | 62.64 | 58.64 | 62.00 | 1,120,881 | +4.49(+7.80%) |
Jan 24, 2024 | 58.72 | 58.74 | 57.24 | 57.51 | 380,279 | -0.30(-0.52%) |
Jan 23, 2024 | 58.54 | 58.54 | 57.33 | 57.81 | 563,999 | +0.04(+0.07%) |
Jan 22, 2024 | 57.13 | 58.67 | 57.06 | 57.77 | 643,548 | +1.22(+2.15%) |
Jan 19, 2024 | 56.12 | 56.57 | 55.15 | 56.55 | 686,037 | +0.10(+0.18%) |
Jan 18, 2024 | 56.10 | 56.83 | 55.70 | 56.45 | 606,420 | +1.04(+1.87%) |
Jan 17, 2024 | 55.04 | 56.06 | 55.04 | 55.41 | 508,077 | -1.23(-2.17%) |
Jan 16, 2024 | 56.30 | 56.72 | 55.80 | 56.64 | 585,427 | -0.37(-0.65%) |
Jan 12, 2024 | 57.24 | 57.53 | 56.36 | 57.01 | 796,716 | +0.33(+0.58%) |
Jan 11, 2024 | 55.74 | 56.75 | 54.92 | 56.68 | 655,688 | +0.82(+1.46%) |
Jan 10, 2024 | 56.60 | 56.60 | 54.89 | 55.86 | 766,475 | -0.79(-1.39%) |
Jan 09, 2024 | 55.97 | 56.73 | 55.23 | 56.65 | 653,251 | -0.40(-0.70%) |
Jan 08, 2024 | 56.28 | 57.08 | 55.61 | 57.05 | 695,040 | -0.18(-0.31%) |
Jan 05, 2024 | 56.37 | 57.87 | 56.36 | 57.23 | 621,705 | +0.34(+0.60%) |
Jan 04, 2024 | 55.94 | 57.33 | 55.40 | 56.89 | 1,222,056 | +1.36(+2.44%) |
Jan 03, 2024 | 56.40 | 56.81 | 55.48 | 55.53 | 744,009 | -2.15(-3.73%) |
Jan 02, 2024 | 56.93 | 58.29 | 56.66 | 57.69 | 655,825 | +0.40(+0.70%) |
Dec 29, 2023 | 58.21 | 58.54 | 56.98 | 57.29 | 562,176 | -1.14(-1.95%) |
Dec 28, 2023 | 57.96 | 59.02 | 57.96 | 58.43 | 434,008 | +0.07(+0.12%) |
Dec 27, 2023 | 58.68 | 58.96 | 58.25 | 58.36 | 434,699 | -0.42(-0.71%) |
Dec 26, 2023 | 57.86 | 59.14 | 57.61 | 58.77 | 437,065 | +1.09(+1.88%) |
Dec 22, 2023 | 57.74 | 58.29 | 57.34 | 57.69 | 409,207 | -0.02(-0.03%) |
Dec 21, 2023 | 57.97 | 57.97 | 56.66 | 57.71 | 620,351 | +0.50(+0.87%) |
Dec 20, 2023 | 57.42 | 58.95 | 57.12 | 57.21 | 984,006 | -1.77(-3.01%) |
Dec 19, 2023 | 57.64 | 59.13 | 57.64 | 58.98 | 956,662 | +1.82(+3.19%) |
Dec 18, 2023 | 58.32 | 58.35 | 56.50 | 57.16 | 866,725 | -0.70(-1.21%) |
Dec 15, 2023 | 58.01 | 59.66 | 57.74 | 57.86 | 1,931,822 | -0.36(-0.62%) |
Dec 14, 2023 | 54.78 | 58.39 | 54.78 | 58.22 | 1,612,456 | +5.64(+10.73%) |
Dec 13, 2023 | 50.95 | 52.72 | 50.15 | 52.57 | 1,009,095 | +1.63(+3.19%) |
Dec 12, 2023 | 50.95 | 51.19 | 50.48 | 50.95 | 885,717 | -0.11(-0.21%) |
Dec 11, 2023 | 51.19 | 51.69 | 50.80 | 51.06 | 720,553 | -0.20(-0.39%) |
Dec 08, 2023 | 50.96 | 51.77 | 50.66 | 51.26 | 668,838 | +0.26(+0.51%) |
Dec 07, 2023 | 50.85 | 51.33 | 50.70 | 51.00 | 582,851 | +0.21(+0.41%) |
Dec 06, 2023 | 51.21 | 52.08 | 50.76 | 50.79 | 577,873 | +0.10(+0.20%) |
Dec 05, 2023 | 51.28 | 51.48 | 50.43 | 50.69 | 617,524 | -1.08(-2.08%) |
Dec 04, 2023 | 50.92 | 51.97 | 50.73 | 51.77 | 606,882 | +0.40(+0.78%) |