Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.81 | 50.35 | 44.58 | 46.57 | 1,798,099 | -8.17(-14.93%) |
Feb 28, 2024 | 55.95 | 55.95 | 53.96 | 54.74 | 376,709 | -0.70(-1.26%) |
Feb 27, 2024 | 55.85 | 56.38 | 55.06 | 55.44 | 501,891 | +0.35(+0.64%) |
Feb 26, 2024 | 53.41 | 55.69 | 53.39 | 55.09 | 368,100 | +1.68(+3.15%) |
Feb 23, 2024 | 52.30 | 53.55 | 51.91 | 53.41 | 289,060 | +1.50(+2.89%) |
Feb 22, 2024 | 51.34 | 52.38 | 51.26 | 51.91 | 431,321 | +0.66(+1.29%) |
Feb 21, 2024 | 52.16 | 52.82 | 51.08 | 51.25 | 469,000 | -1.20(-2.29%) |
Feb 20, 2024 | 53.59 | 53.59 | 51.70 | 52.45 | 422,890 | -1.61(-2.98%) |
Feb 16, 2024 | 55.40 | 55.58 | 53.67 | 54.06 | 348,757 | -1.45(-2.61%) |
Feb 15, 2024 | 55.00 | 55.61 | 54.04 | 55.51 | 376,925 | +0.58(+1.06%) |
Feb 14, 2024 | 55.24 | 55.88 | 54.80 | 54.93 | 241,991 | +0.18(+0.33%) |
Feb 13, 2024 | 54.86 | 55.85 | 54.27 | 54.75 | 358,320 | -1.27(-2.27%) |
Feb 12, 2024 | 55.91 | 56.45 | 55.38 | 56.02 | 325,128 | +0.41(+0.74%) |
Feb 09, 2024 | 55.07 | 56.12 | 54.70 | 55.61 | 354,517 | +1.01(+1.85%) |
Feb 08, 2024 | 53.09 | 54.72 | 52.79 | 54.60 | 376,970 | +1.64(+3.10%) |
Feb 07, 2024 | 52.40 | 53.45 | 52.13 | 52.96 | 319,487 | +0.47(+0.90%) |
Feb 06, 2024 | 52.24 | 52.72 | 51.26 | 52.49 | 590,446 | +0.14(+0.27%) |
Feb 05, 2024 | 52.47 | 53.03 | 52.06 | 52.35 | 361,562 | -0.45(-0.85%) |
Feb 02, 2024 | 53.10 | 53.41 | 52.25 | 52.80 | 402,359 | -0.69(-1.29%) |
Feb 01, 2024 | 53.56 | 53.68 | 52.01 | 53.49 | 392,147 | +0.13(+0.24%) |
Jan 31, 2024 | 55.14 | 55.28 | 53.32 | 53.36 | 367,093 | -1.58(-2.88%) |
Jan 30, 2024 | 55.40 | 55.51 | 54.16 | 54.94 | 384,078 | -0.45(-0.81%) |
Jan 29, 2024 | 54.49 | 55.55 | 53.82 | 55.39 | 1,156,505 | +1.51(+2.80%) |
Jan 26, 2024 | 54.09 | 54.60 | 53.40 | 53.88 | 538,289 | +0.64(+1.20%) |
Jan 25, 2024 | 55.59 | 55.86 | 52.93 | 53.24 | 361,036 | -1.98(-3.59%) |
Jan 24, 2024 | 56.02 | 56.13 | 55.00 | 55.22 | 210,840 | -0.23(-0.41%) |
Jan 23, 2024 | 56.19 | 56.77 | 55.25 | 55.45 | 201,949 | -0.47(-0.84%) |
Jan 22, 2024 | 55.52 | 56.57 | 55.23 | 55.92 | 289,724 | +0.88(+1.60%) |
Jan 19, 2024 | 56.70 | 56.88 | 54.11 | 55.04 | 438,636 | -1.39(-2.46%) |
Jan 18, 2024 | 56.44 | 56.45 | 55.30 | 56.43 | 308,071 | +0.29(+0.52%) |
Jan 17, 2024 | 55.02 | 56.37 | 54.91 | 56.14 | 345,526 | +0.64(+1.15%) |
Jan 16, 2024 | 54.00 | 55.77 | 53.81 | 55.50 | 417,936 | +1.29(+2.38%) |
Jan 12, 2024 | 54.28 | 54.80 | 53.53 | 54.21 | 605,982 | +0.18(+0.33%) |
Jan 11, 2024 | 54.60 | 54.64 | 52.33 | 54.03 | 719,930 | -0.79(-1.44%) |
Jan 10, 2024 | 56.97 | 57.25 | 53.58 | 54.82 | 1,212,100 | -2.00(-3.52%) |
Jan 09, 2024 | 58.64 | 58.64 | 56.07 | 56.82 | 624,910 | -2.63(-4.42%) |
Jan 08, 2024 | 63.31 | 63.96 | 56.42 | 59.45 | 964,979 | -3.29(-5.24%) |
Jan 05, 2024 | 63.45 | 65.92 | 62.45 | 62.74 | 613,978 | -0.71(-1.12%) |
Jan 04, 2024 | 61.66 | 64.42 | 61.50 | 63.45 | 541,775 | +2.41(+3.95%) |
Jan 03, 2024 | 62.26 | 63.15 | 60.86 | 61.04 | 524,722 | -1.25(-2.01%) |
Jan 02, 2024 | 61.78 | 62.41 | 60.08 | 62.29 | 428,654 | +0.44(+0.71%) |
Dec 29, 2023 | 62.20 | 62.87 | 60.85 | 61.85 | 448,882 | -0.32(-0.51%) |
Dec 28, 2023 | 63.10 | 63.15 | 62.10 | 62.17 | 342,680 | -0.76(-1.21%) |
Dec 27, 2023 | 62.96 | 63.67 | 61.62 | 62.93 | 306,366 | +0.42(+0.67%) |
Dec 26, 2023 | 61.00 | 63.50 | 61.00 | 62.51 | 647,744 | +1.59(+2.61%) |
Dec 22, 2023 | 60.42 | 61.47 | 59.94 | 60.92 | 314,490 | +0.96(+1.60%) |
Dec 21, 2023 | 59.35 | 59.97 | 58.62 | 59.96 | 203,216 | +1.43(+2.44%) |
Dec 20, 2023 | 60.54 | 60.72 | 58.53 | 58.53 | 305,911 | -1.93(-3.19%) |
Dec 19, 2023 | 58.25 | 60.49 | 58.24 | 60.46 | 377,195 | +2.40(+4.13%) |
Dec 18, 2023 | 57.33 | 58.10 | 56.68 | 58.06 | 341,023 | +1.46(+2.58%) |
Dec 15, 2023 | 58.39 | 58.70 | 54.06 | 56.60 | 926,185 | -1.56(-2.68%) |
Dec 14, 2023 | 62.50 | 62.72 | 57.24 | 58.16 | 801,250 | -3.57(-5.78%) |
Dec 13, 2023 | 59.14 | 62.15 | 58.64 | 61.73 | 870,415 | +3.09(+5.27%) |
Dec 12, 2023 | 57.10 | 58.79 | 56.20 | 58.64 | 439,645 | +1.56(+2.73%) |
Dec 11, 2023 | 57.05 | 58.31 | 56.60 | 57.08 | 285,485 | +0.31(+0.55%) |
Dec 08, 2023 | 57.09 | 57.24 | 56.10 | 56.77 | 238,592 | -0.32(-0.56%) |
Dec 07, 2023 | 57.94 | 58.36 | 56.06 | 57.09 | 311,443 | -1.16(-1.99%) |
Dec 06, 2023 | 58.25 | 59.94 | 58.13 | 58.25 | 395,764 | +0.03(+0.05%) |
Dec 05, 2023 | 59.81 | 59.93 | 57.45 | 58.22 | 485,937 | -1.70(-2.84%) |
Dec 04, 2023 | 58.02 | 61.20 | 58.00 | 59.92 | 757,372 | +2.00(+3.45%) |