Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 59.06 | 59.92 | 58.99 | 59.75 | 852,326 | +1.26(+2.15%) |
Feb 28, 2024 | 57.15 | 58.55 | 57.08 | 58.49 | 2,327,213 | +0.83(+1.44%) |
Feb 27, 2024 | 58.44 | 58.55 | 57.45 | 57.66 | 484,072 | -0.66(-1.13%) |
Feb 26, 2024 | 57.12 | 58.48 | 57.12 | 58.32 | 466,622 | +0.87(+1.51%) |
Feb 23, 2024 | 56.32 | 57.73 | 56.25 | 57.45 | 473,221 | +1.56(+2.79%) |
Feb 22, 2024 | 55.43 | 56.51 | 55.41 | 55.89 | 527,105 | +0.46(+0.83%) |
Feb 21, 2024 | 55.38 | 55.82 | 54.80 | 55.43 | 682,593 | +0.05(+0.09%) |
Feb 20, 2024 | 56.80 | 56.80 | 55.32 | 55.38 | 822,996 | -1.70(-2.98%) |
Feb 16, 2024 | 59.85 | 59.85 | 57.08 | 57.08 | 847,383 | -2.77(-4.63%) |
Feb 15, 2024 | 60.36 | 60.49 | 59.07 | 59.85 | 737,918 | -0.61(-1.01%) |
Feb 14, 2024 | 60.66 | 61.23 | 59.79 | 60.46 | 870,285 | -0.03(-0.05%) |
Feb 13, 2024 | 61.40 | 61.44 | 60.37 | 60.49 | 411,439 | -1.21(-1.96%) |
Feb 12, 2024 | 62.67 | 62.67 | 61.63 | 61.70 | 529,422 | -0.85(-1.36%) |
Feb 09, 2024 | 60.55 | 62.87 | 60.42 | 62.55 | 774,069 | +2.43(+4.04%) |
Feb 08, 2024 | 58.66 | 60.12 | 58.28 | 60.12 | 621,657 | +1.55(+2.65%) |
Feb 07, 2024 | 58.72 | 59.30 | 58.32 | 58.57 | 728,937 | +0.00(+0.00%) |
Feb 06, 2024 | 59.22 | 59.62 | 58.14 | 58.57 | 786,805 | -0.77(-1.30%) |
Feb 05, 2024 | 60.34 | 60.67 | 58.90 | 59.34 | 659,663 | -0.91(-1.51%) |
Feb 02, 2024 | 61.22 | 62.05 | 60.07 | 60.25 | 408,351 | -0.99(-1.62%) |
Feb 01, 2024 | 60.02 | 61.64 | 60.02 | 61.24 | 1,775,405 | +1.29(+2.15%) |
Jan 31, 2024 | 60.34 | 61.62 | 59.89 | 59.95 | 809,129 | -0.17(-0.28%) |
Jan 30, 2024 | 60.53 | 60.53 | 59.13 | 60.12 | 674,533 | -0.57(-0.94%) |
Jan 29, 2024 | 60.26 | 60.79 | 59.00 | 60.69 | 687,139 | +0.44(+0.73%) |
Jan 26, 2024 | 59.37 | 60.88 | 59.34 | 60.25 | 1,159,379 | +0.88(+1.48%) |
Jan 25, 2024 | 61.48 | 61.50 | 58.93 | 59.37 | 986,636 | -1.45(-2.38%) |
Jan 24, 2024 | 69.00 | 69.70 | 58.64 | 60.82 | 2,318,281 | -1.27(-2.05%) |
Jan 23, 2024 | 62.10 | 63.63 | 62.02 | 62.09 | 1,384,455 | +0.00(+0.00%) |
Jan 22, 2024 | 62.67 | 63.83 | 61.39 | 62.09 | 1,006,498 | +0.45(+0.73%) |
Jan 19, 2024 | 60.90 | 62.88 | 59.95 | 61.64 | 2,086,839 | +0.61(+1.00%) |
Jan 18, 2024 | 60.49 | 61.25 | 60.33 | 61.03 | 617,111 | +0.83(+1.38%) |
Jan 17, 2024 | 58.82 | 60.83 | 58.82 | 60.20 | 747,327 | +1.06(+1.79%) |
Jan 16, 2024 | 58.52 | 60.08 | 58.50 | 59.14 | 498,101 | +0.62(+1.06%) |
Jan 12, 2024 | 58.43 | 58.69 | 57.86 | 58.52 | 409,035 | +0.39(+0.67%) |
Jan 11, 2024 | 58.00 | 58.22 | 57.23 | 58.13 | 416,259 | +0.18(+0.31%) |
Jan 10, 2024 | 57.83 | 58.55 | 57.58 | 57.95 | 409,233 | +0.06(+0.10%) |
Jan 09, 2024 | 58.30 | 58.35 | 57.23 | 57.89 | 447,413 | -0.65(-1.11%) |
Jan 08, 2024 | 58.03 | 58.58 | 57.73 | 58.54 | 341,832 | +0.64(+1.11%) |
Jan 05, 2024 | 59.33 | 59.33 | 57.90 | 57.90 | 762,829 | -1.67(-2.80%) |
Jan 04, 2024 | 60.41 | 61.04 | 59.52 | 59.57 | 508,485 | -0.88(-1.46%) |
Jan 03, 2024 | 60.69 | 61.72 | 60.32 | 60.45 | 592,179 | -0.03(-0.05%) |
Jan 02, 2024 | 59.47 | 60.59 | 59.25 | 60.48 | 477,377 | +1.11(+1.87%) |
Dec 29, 2023 | 59.27 | 59.85 | 59.05 | 59.37 | 384,048 | -0.01(-0.02%) |
Dec 28, 2023 | 59.61 | 59.75 | 59.07 | 59.38 | 521,503 | -0.39(-0.65%) |
Dec 27, 2023 | 59.82 | 60.44 | 59.61 | 59.77 | 269,944 | -0.12(-0.20%) |
Dec 26, 2023 | 59.74 | 60.13 | 59.35 | 59.89 | 229,247 | +0.17(+0.28%) |
Dec 22, 2023 | 60.00 | 60.33 | 59.08 | 59.72 | 345,784 | +0.54(+0.91%) |
Dec 21, 2023 | 60.05 | 60.08 | 58.76 | 59.18 | 385,568 | -0.34(-0.57%) |
Dec 20, 2023 | 60.42 | 60.74 | 59.17 | 59.52 | 559,561 | -1.08(-1.78%) |
Dec 19, 2023 | 60.57 | 61.07 | 59.92 | 60.60 | 425,023 | +0.07(+0.12%) |
Dec 18, 2023 | 60.15 | 60.98 | 59.89 | 60.53 | 354,643 | +0.53(+0.88%) |
Dec 15, 2023 | 60.20 | 60.26 | 59.50 | 60.00 | 1,510,340 | -0.08(-0.13%) |
Dec 14, 2023 | 62.27 | 62.56 | 58.95 | 60.08 | 929,708 | -2.19(-3.52%) |
Dec 13, 2023 | 61.37 | 62.36 | 60.74 | 62.27 | 714,354 | +1.00(+1.63%) |
Dec 12, 2023 | 60.80 | 62.07 | 60.70 | 61.27 | 486,357 | +0.41(+0.67%) |
Dec 11, 2023 | 60.33 | 61.14 | 59.96 | 60.86 | 480,862 | +0.61(+1.01%) |
Dec 08, 2023 | 59.97 | 60.78 | 59.93 | 60.25 | 509,321 | +0.08(+0.13%) |
Dec 07, 2023 | 60.55 | 60.85 | 59.91 | 60.17 | 430,490 | -0.52(-0.86%) |
Dec 06, 2023 | 60.73 | 61.23 | 59.98 | 60.69 | 1,002,670 | +0.39(+0.65%) |
Dec 05, 2023 | 61.03 | 61.64 | 60.27 | 60.30 | 391,579 | -0.92(-1.50%) |
Dec 04, 2023 | 61.10 | 61.87 | 60.53 | 61.22 | 667,843 | +0.13(+0.21%) |