Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 60.75 | 60.99 | 60.06 | 60.69 | 84,678 | -0.06(-0.10%) |
Feb 28, 2024 | 59.82 | 61.52 | 59.82 | 60.75 | 86,317 | +1.22(+2.05%) |
Feb 27, 2024 | 59.00 | 60.34 | 58.98 | 59.53 | 110,208 | +0.61(+1.04%) |
Feb 26, 2024 | 59.26 | 60.03 | 58.39 | 58.92 | 99,644 | -1.51(-2.49%) |
Feb 23, 2024 | 58.57 | 60.47 | 58.57 | 60.42 | 410,202 | +1.88(+3.21%) |
Feb 22, 2024 | 57.89 | 59.20 | 57.89 | 58.54 | 281,897 | +1.10(+1.91%) |
Feb 21, 2024 | 55.52 | 57.45 | 55.52 | 57.44 | 214,675 | +2.00(+3.61%) |
Feb 20, 2024 | 55.57 | 56.07 | 55.05 | 55.44 | 70,192 | -0.36(-0.64%) |
Feb 16, 2024 | 56.45 | 56.76 | 55.80 | 55.80 | 75,644 | -0.52(-0.91%) |
Feb 15, 2024 | 54.79 | 56.71 | 54.28 | 56.31 | 85,734 | +1.52(+2.77%) |
Feb 14, 2024 | 55.62 | 55.77 | 54.38 | 54.80 | 85,590 | -0.61(-1.11%) |
Feb 13, 2024 | 57.97 | 58.00 | 54.95 | 55.41 | 256,299 | -2.70(-4.65%) |
Feb 12, 2024 | 57.22 | 58.44 | 57.17 | 58.12 | 109,251 | +0.86(+1.51%) |
Feb 09, 2024 | 56.91 | 57.79 | 56.91 | 57.25 | 157,997 | +0.41(+0.71%) |
Feb 08, 2024 | 56.40 | 57.08 | 56.40 | 56.85 | 99,991 | -0.09(-0.16%) |
Feb 07, 2024 | 55.84 | 57.16 | 55.60 | 56.94 | 94,113 | +0.73(+1.30%) |
Feb 06, 2024 | 55.78 | 56.99 | 55.15 | 56.20 | 97,983 | +1.31(+2.38%) |
Feb 05, 2024 | 53.49 | 55.41 | 53.49 | 54.90 | 144,125 | +1.41(+2.63%) |
Feb 02, 2024 | 53.77 | 54.47 | 53.02 | 53.49 | 146,993 | +0.03(+0.06%) |
Feb 01, 2024 | 55.13 | 55.76 | 53.11 | 53.46 | 243,174 | -1.15(-2.10%) |
Jan 31, 2024 | 54.26 | 55.56 | 54.26 | 54.61 | 130,764 | -0.18(-0.33%) |
Jan 30, 2024 | 53.53 | 55.15 | 53.53 | 54.79 | 113,454 | +0.62(+1.15%) |
Jan 29, 2024 | 55.30 | 55.30 | 53.85 | 54.16 | 93,283 | -1.26(-2.27%) |
Jan 26, 2024 | 53.84 | 55.46 | 53.84 | 55.42 | 114,414 | +1.42(+2.62%) |
Jan 25, 2024 | 54.84 | 54.84 | 52.98 | 54.01 | 96,160 | -0.34(-0.62%) |
Jan 24, 2024 | 53.61 | 54.97 | 53.03 | 54.34 | 420,800 | +1.25(+2.35%) |
Jan 23, 2024 | 53.30 | 53.60 | 52.82 | 53.09 | 179,617 | -0.35(-0.65%) |
Jan 22, 2024 | 54.68 | 54.71 | 53.43 | 53.44 | 142,872 | -1.10(-2.02%) |
Jan 19, 2024 | 54.83 | 54.83 | 53.61 | 54.54 | 69,400 | -0.10(-0.18%) |
Jan 18, 2024 | 54.33 | 55.04 | 53.97 | 54.64 | 75,902 | +0.95(+1.77%) |
Jan 17, 2024 | 52.68 | 54.08 | 52.68 | 53.69 | 92,885 | +0.10(+0.18%) |
Jan 16, 2024 | 53.75 | 54.34 | 52.97 | 53.59 | 140,384 | +0.75(+1.42%) |
Jan 12, 2024 | 53.52 | 54.30 | 52.84 | 52.84 | 137,834 | +0.02(+0.04%) |
Jan 11, 2024 | 53.53 | 53.53 | 52.39 | 52.82 | 145,455 | -0.80(-1.50%) |
Jan 10, 2024 | 52.70 | 54.38 | 52.70 | 53.62 | 171,721 | +0.68(+1.29%) |
Jan 09, 2024 | 53.76 | 53.76 | 52.40 | 52.94 | 237,489 | -1.37(-2.52%) |
Jan 08, 2024 | 55.47 | 55.47 | 53.11 | 54.30 | 292,864 | -1.39(-2.49%) |
Jan 05, 2024 | 55.69 | 56.47 | 55.35 | 55.69 | 266,115 | -0.97(-1.71%) |
Jan 04, 2024 | 55.84 | 57.47 | 55.63 | 56.66 | 421,905 | +0.94(+1.69%) |
Jan 03, 2024 | 53.43 | 56.17 | 53.25 | 55.72 | 249,361 | +1.85(+3.44%) |
Jan 02, 2024 | 54.87 | 55.81 | 53.82 | 53.87 | 160,288 | -1.01(-1.84%) |
Dec 29, 2023 | 54.43 | 55.15 | 54.16 | 54.88 | 122,164 | +0.46(+0.84%) |
Dec 28, 2023 | 53.36 | 55.21 | 53.36 | 54.42 | 118,780 | +0.88(+1.65%) |
Dec 27, 2023 | 53.14 | 53.90 | 52.70 | 53.54 | 113,084 | +0.16(+0.30%) |
Dec 26, 2023 | 54.00 | 54.02 | 53.37 | 53.38 | 123,502 | -1.19(-2.18%) |
Dec 22, 2023 | 54.20 | 55.24 | 54.20 | 54.57 | 103,698 | +0.06(+0.11%) |
Dec 21, 2023 | 53.90 | 54.54 | 53.48 | 54.51 | 180,395 | +1.10(+2.06%) |
Dec 20, 2023 | 53.49 | 54.68 | 53.05 | 53.41 | 165,916 | -0.49(-0.90%) |
Dec 19, 2023 | 54.05 | 54.35 | 53.56 | 53.90 | 181,893 | -0.24(-0.44%) |
Dec 18, 2023 | 54.81 | 55.96 | 53.61 | 54.13 | 329,776 | -0.03(-0.06%) |
Dec 15, 2023 | 52.32 | 54.57 | 52.25 | 54.16 | 385,825 | +1.96(+3.76%) |
Dec 14, 2023 | 51.37 | 52.68 | 51.30 | 52.20 | 269,654 | +0.92(+1.80%) |
Dec 13, 2023 | 50.67 | 51.60 | 50.17 | 51.28 | 537,388 | -0.43(-0.82%) |
Dec 12, 2023 | 48.23 | 51.86 | 48.16 | 51.71 | 1,155,613 | +5.95(+13.01%) |
Dec 11, 2023 | 44.46 | 46.41 | 44.46 | 45.75 | 195,090 | +1.33(+2.99%) |
Dec 08, 2023 | 43.57 | 44.47 | 43.57 | 44.43 | 122,815 | +0.77(+1.77%) |
Dec 07, 2023 | 43.96 | 43.96 | 42.99 | 43.65 | 120,586 | -0.01(-0.02%) |
Dec 06, 2023 | 43.95 | 44.22 | 43.27 | 43.66 | 180,882 | -0.29(-0.65%) |
Dec 05, 2023 | 45.92 | 46.47 | 43.74 | 43.95 | 208,003 | -3.35(-7.08%) |
Dec 04, 2023 | 47.77 | 47.77 | 46.57 | 47.30 | 175,419 | -0.12(-0.25%) |