Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 55.88 | 56.39 | 54.81 | 55.79 | 1,583,284 | +0.37(+0.66%) |
Feb 28, 2024 | 56.24 | 57.09 | 54.98 | 55.42 | 470,360 | -0.71(-1.27%) |
Feb 27, 2024 | 56.53 | 56.72 | 55.26 | 56.13 | 514,796 | +0.18(+0.32%) |
Feb 26, 2024 | 56.99 | 56.99 | 54.61 | 55.95 | 1,301,277 | -1.43(-2.49%) |
Feb 23, 2024 | 57.48 | 59.44 | 56.90 | 57.38 | 1,825,047 | +3.39(+6.28%) |
Feb 22, 2024 | 53.31 | 54.23 | 53.29 | 53.99 | 1,087,323 | +1.10(+2.08%) |
Feb 21, 2024 | 52.08 | 53.05 | 51.67 | 52.89 | 500,038 | +0.48(+0.91%) |
Feb 20, 2024 | 52.39 | 52.96 | 52.14 | 52.42 | 489,508 | -0.59(-1.12%) |
Feb 16, 2024 | 53.10 | 53.69 | 52.44 | 53.01 | 605,059 | -0.23(-0.43%) |
Feb 15, 2024 | 54.14 | 54.27 | 53.08 | 53.24 | 880,550 | -0.32(-0.59%) |
Feb 14, 2024 | 53.43 | 54.00 | 52.76 | 53.56 | 642,343 | +1.06(+2.02%) |
Feb 13, 2024 | 52.21 | 53.34 | 51.73 | 52.50 | 538,352 | -1.16(-2.16%) |
Feb 12, 2024 | 53.88 | 54.02 | 53.16 | 53.66 | 814,936 | +0.25(+0.46%) |
Feb 09, 2024 | 52.62 | 53.62 | 52.20 | 53.41 | 849,159 | +1.00(+1.91%) |
Feb 08, 2024 | 53.35 | 53.38 | 51.55 | 52.41 | 1,461,987 | -0.94(-1.76%) |
Feb 07, 2024 | 54.93 | 55.00 | 53.32 | 53.35 | 594,874 | -1.49(-2.71%) |
Feb 06, 2024 | 55.18 | 55.29 | 54.34 | 54.83 | 815,974 | -0.46(-0.83%) |
Feb 05, 2024 | 55.41 | 55.85 | 54.48 | 55.30 | 1,071,934 | -0.41(-0.74%) |
Feb 02, 2024 | 54.46 | 55.92 | 54.46 | 55.71 | 799,857 | +0.80(+1.46%) |
Feb 01, 2024 | 53.84 | 55.03 | 53.71 | 54.90 | 1,148,642 | +1.44(+2.69%) |
Jan 31, 2024 | 53.78 | 54.05 | 53.03 | 53.47 | 1,151,695 | -0.18(-0.33%) |
Jan 30, 2024 | 53.16 | 53.75 | 53.03 | 53.65 | 635,638 | +0.41(+0.76%) |
Jan 29, 2024 | 51.68 | 53.25 | 51.53 | 53.24 | 646,669 | +1.51(+2.91%) |
Jan 26, 2024 | 51.29 | 52.11 | 51.07 | 51.73 | 964,396 | +0.59(+1.16%) |
Jan 25, 2024 | 50.72 | 52.04 | 50.25 | 51.14 | 924,291 | +0.60(+1.20%) |
Jan 24, 2024 | 50.54 | 50.87 | 49.99 | 50.53 | 1,007,421 | +0.68(+1.37%) |
Jan 23, 2024 | 50.65 | 50.65 | 49.36 | 49.85 | 885,098 | -0.74(-1.47%) |
Jan 22, 2024 | 50.54 | 50.80 | 49.53 | 50.59 | 824,416 | +0.88(+1.77%) |
Jan 19, 2024 | 49.38 | 49.77 | 48.51 | 49.71 | 477,992 | +0.64(+1.31%) |
Jan 18, 2024 | 48.32 | 49.19 | 48.19 | 49.07 | 470,902 | +0.51(+1.04%) |
Jan 17, 2024 | 47.21 | 48.57 | 47.07 | 48.56 | 617,377 | +0.79(+1.66%) |
Jan 16, 2024 | 47.68 | 47.80 | 47.18 | 47.77 | 533,947 | -0.07(-0.15%) |
Jan 12, 2024 | 48.56 | 48.72 | 47.55 | 47.84 | 572,544 | -0.33(-0.68%) |
Jan 11, 2024 | 46.79 | 48.17 | 46.46 | 48.16 | 804,869 | +1.98(+4.29%) |
Jan 10, 2024 | 46.89 | 46.92 | 45.79 | 46.18 | 456,488 | -0.12(-0.26%) |
Jan 09, 2024 | 46.58 | 46.85 | 46.03 | 46.30 | 598,040 | -0.59(-1.27%) |
Jan 08, 2024 | 45.77 | 46.91 | 45.62 | 46.90 | 520,135 | +1.31(+2.87%) |
Jan 05, 2024 | 44.94 | 45.82 | 44.94 | 45.59 | 452,228 | +0.21(+0.46%) |
Jan 04, 2024 | 44.60 | 45.91 | 44.39 | 45.38 | 406,815 | +1.03(+2.32%) |
Jan 03, 2024 | 44.87 | 45.15 | 44.25 | 44.35 | 839,261 | -0.57(-1.28%) |
Jan 02, 2024 | 45.92 | 45.92 | 44.46 | 44.92 | 802,168 | -1.06(-2.31%) |
Dec 29, 2023 | 46.12 | 46.32 | 45.61 | 45.98 | 443,901 | -0.36(-0.77%) |
Dec 28, 2023 | 46.25 | 46.35 | 45.84 | 46.34 | 380,285 | -0.14(-0.30%) |
Dec 27, 2023 | 47.22 | 47.41 | 46.45 | 46.48 | 544,021 | -0.41(-0.87%) |
Dec 26, 2023 | 46.68 | 47.50 | 46.62 | 46.89 | 647,112 | +0.32(+0.68%) |
Dec 22, 2023 | 45.46 | 46.76 | 45.40 | 46.57 | 489,932 | +1.41(+3.12%) |
Dec 21, 2023 | 44.75 | 45.73 | 44.25 | 45.16 | 708,598 | +0.99(+2.24%) |
Dec 20, 2023 | 44.78 | 45.52 | 44.09 | 44.17 | 510,589 | -0.78(-1.74%) |
Dec 19, 2023 | 44.70 | 45.39 | 44.62 | 44.95 | 455,643 | +0.73(+1.66%) |
Dec 18, 2023 | 44.04 | 44.53 | 43.76 | 44.22 | 399,328 | +0.32(+0.72%) |
Dec 15, 2023 | 44.63 | 45.03 | 43.77 | 43.90 | 1,099,850 | -0.60(-1.36%) |
Dec 14, 2023 | 44.60 | 45.32 | 43.95 | 44.51 | 1,354,903 | +0.20(+0.45%) |
Dec 13, 2023 | 43.75 | 44.43 | 42.91 | 44.31 | 654,324 | +0.55(+1.25%) |
Dec 12, 2023 | 44.22 | 44.46 | 42.90 | 43.76 | 735,362 | -0.44(-0.99%) |
Dec 11, 2023 | 43.61 | 44.53 | 43.24 | 44.20 | 1,702,153 | +0.72(+1.66%) |
Dec 08, 2023 | 42.54 | 43.52 | 42.42 | 43.48 | 657,384 | +1.17(+2.76%) |
Dec 07, 2023 | 41.08 | 42.62 | 41.08 | 42.31 | 958,555 | +1.23(+2.99%) |
Dec 06, 2023 | 42.08 | 42.54 | 41.00 | 41.08 | 691,528 | -0.67(-1.61%) |
Dec 05, 2023 | 41.60 | 42.33 | 41.48 | 41.75 | 683,786 | -0.08(-0.19%) |
Dec 04, 2023 | 41.64 | 41.91 | 41.01 | 41.83 | 848,503 | -0.06(-0.14%) |