Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 71.89 | 72.12 | 68.37 | 70.22 | 351,774 | +1.83(+2.68%) |
Feb 28, 2024 | 68.24 | 72.79 | 66.93 | 68.39 | 768,554 | +3.78(+5.85%) |
Feb 27, 2024 | 64.49 | 65.23 | 63.76 | 64.61 | 302,977 | +2.88(+4.67%) |
Feb 26, 2024 | 58.19 | 62.22 | 58.19 | 61.73 | 390,283 | +3.87(+6.69%) |
Feb 23, 2024 | 58.03 | 58.08 | 57.31 | 57.86 | 126,066 | -1.09(-1.85%) |
Feb 22, 2024 | 57.89 | 58.99 | 57.76 | 58.95 | 542,456 | +1.30(+2.25%) |
Feb 21, 2024 | 57.67 | 58.24 | 57.38 | 57.65 | 301,133 | -1.20(-2.04%) |
Feb 20, 2024 | 59.23 | 59.31 | 57.48 | 58.85 | 6,815,713 | +0.05(+0.09%) |
Feb 16, 2024 | 59.26 | 59.28 | 58.44 | 58.80 | 104,588 | +0.23(+0.39%) |
Feb 15, 2024 | 59.49 | 59.93 | 58.51 | 58.57 | 142,331 | -0.07(-0.12%) |
Feb 14, 2024 | 58.70 | 58.99 | 58.12 | 58.64 | 117,773 | +2.65(+4.73%) |
Feb 13, 2024 | 55.57 | 56.07 | 54.75 | 55.99 | 108,790 | -0.93(-1.63%) |
Feb 12, 2024 | 54.62 | 57.06 | 54.62 | 56.92 | 167,414 | +3.05(+5.66%) |
Feb 09, 2024 | 53.30 | 54.62 | 53.02 | 53.87 | 198,347 | +2.28(+4.42%) |
Feb 08, 2024 | 51.05 | 51.66 | 50.87 | 51.59 | 183,311 | +1.57(+3.14%) |
Feb 07, 2024 | 48.86 | 50.15 | 48.62 | 50.02 | 386,258 | +1.25(+2.56%) |
Feb 06, 2024 | 48.59 | 49.13 | 48.51 | 48.77 | 201,666 | +0.71(+1.48%) |
Feb 05, 2024 | 49.17 | 49.17 | 47.87 | 48.06 | 126,900 | -0.62(-1.27%) |
Feb 02, 2024 | 48.37 | 49.20 | 48.35 | 48.68 | 120,977 | -0.07(-0.14%) |
Feb 01, 2024 | 48.00 | 48.98 | 47.96 | 48.75 | 94,404 | +0.58(+1.20%) |
Jan 31, 2024 | 48.41 | 49.53 | 48.11 | 48.17 | 167,377 | -1.19(-2.41%) |
Jan 30, 2024 | 49.19 | 49.54 | 48.98 | 49.36 | 55,145 | +0.43(+0.88%) |
Jan 29, 2024 | 47.56 | 49.02 | 47.33 | 48.93 | 343,129 | +1.38(+2.90%) |
Jan 26, 2024 | 46.70 | 47.75 | 46.66 | 47.55 | 82,308 | +2.49(+5.53%) |
Jan 25, 2024 | 45.35 | 45.43 | 44.78 | 45.06 | 100,420 | +0.22(+0.49%) |
Jan 24, 2024 | 45.43 | 45.58 | 44.84 | 44.84 | 47,884 | +0.43(+0.97%) |
Jan 23, 2024 | 44.30 | 44.93 | 43.77 | 44.41 | 171,736 | -1.27(-2.78%) |
Jan 22, 2024 | 46.24 | 46.39 | 45.00 | 45.68 | 133,192 | -1.53(-3.24%) |
Jan 19, 2024 | 46.82 | 47.90 | 45.75 | 47.21 | 200,326 | +0.79(+1.70%) |
Jan 18, 2024 | 48.40 | 48.55 | 46.23 | 46.42 | 220,615 | -2.16(-4.45%) |
Jan 17, 2024 | 48.42 | 48.82 | 48.11 | 48.58 | 131,794 | -0.62(-1.26%) |
Jan 16, 2024 | 49.05 | 49.35 | 47.95 | 49.20 | 175,356 | -0.42(-0.85%) |
Jan 12, 2024 | 52.65 | 52.68 | 49.26 | 49.62 | 332,145 | -3.30(-6.24%) |