Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 68.18 | 68.52 | 64.92 | 65.16 | 677,206 | -2.62(-3.87%) |
Feb 28, 2024 | 69.50 | 70.11 | 67.35 | 67.78 | 747,981 | -2.21(-3.16%) |
Feb 27, 2024 | 68.00 | 70.13 | 67.22 | 69.99 | 1,165,074 | +2.99(+4.46%) |
Feb 26, 2024 | 66.10 | 69.41 | 66.10 | 67.00 | 1,193,975 | +0.90(+1.36%) |
Feb 23, 2024 | 63.00 | 66.16 | 62.59 | 66.10 | 1,369,617 | +4.38(+7.10%) |
Feb 22, 2024 | 59.95 | 62.62 | 59.90 | 61.72 | 642,824 | +1.89(+3.16%) |
Feb 21, 2024 | 60.11 | 60.50 | 58.98 | 59.83 | 471,371 | -0.27(-0.45%) |
Feb 20, 2024 | 58.19 | 60.14 | 58.19 | 60.10 | 749,279 | +1.99(+3.42%) |
Feb 16, 2024 | 57.74 | 58.55 | 56.82 | 58.11 | 690,492 | +1.06(+1.86%) |
Feb 15, 2024 | 58.46 | 58.46 | 56.76 | 57.05 | 708,480 | -0.78(-1.35%) |
Feb 14, 2024 | 59.19 | 59.19 | 57.58 | 57.83 | 426,685 | -0.84(-1.43%) |
Feb 13, 2024 | 59.51 | 60.58 | 58.33 | 58.67 | 558,371 | -1.81(-2.99%) |
Feb 12, 2024 | 60.89 | 61.37 | 59.94 | 60.48 | 766,557 | -0.49(-0.80%) |
Feb 09, 2024 | 58.96 | 61.16 | 58.77 | 60.97 | 683,626 | +2.25(+3.83%) |
Feb 08, 2024 | 58.70 | 58.98 | 57.20 | 58.72 | 383,835 | +0.10(+0.17%) |
Feb 07, 2024 | 59.12 | 59.30 | 58.02 | 58.62 | 911,229 | -0.79(-1.33%) |
Feb 06, 2024 | 58.96 | 59.76 | 58.24 | 59.41 | 789,552 | +0.95(+1.63%) |
Feb 05, 2024 | 56.19 | 58.52 | 55.37 | 58.46 | 771,447 | +2.70(+4.84%) |
Feb 02, 2024 | 55.62 | 56.53 | 53.99 | 55.76 | 978,874 | -0.46(-0.82%) |
Feb 01, 2024 | 55.23 | 56.26 | 54.59 | 56.22 | 527,573 | +1.16(+2.11%) |
Jan 31, 2024 | 55.60 | 56.12 | 54.56 | 55.06 | 783,913 | -0.51(-0.92%) |
Jan 30, 2024 | 55.15 | 55.92 | 54.10 | 55.57 | 902,367 | -0.22(-0.39%) |
Jan 29, 2024 | 56.84 | 56.84 | 55.02 | 55.79 | 1,088,871 | -0.76(-1.34%) |
Jan 26, 2024 | 57.68 | 57.78 | 56.21 | 56.55 | 1,472,301 | -1.58(-2.72%) |
Jan 25, 2024 | 60.87 | 60.87 | 57.58 | 58.13 | 512,432 | -1.97(-3.28%) |
Jan 24, 2024 | 61.85 | 61.85 | 58.69 | 60.10 | 1,526,161 | -0.69(-1.14%) |
Jan 23, 2024 | 51.23 | 61.17 | 51.07 | 60.79 | 3,342,321 | +4.59(+8.17%) |
Jan 22, 2024 | 56.46 | 57.73 | 55.38 | 56.20 | 1,250,808 | -0.48(-0.85%) |
Jan 19, 2024 | 57.18 | 57.18 | 56.01 | 56.68 | 876,235 | -0.35(-0.61%) |
Jan 18, 2024 | 60.22 | 60.22 | 55.80 | 57.03 | 1,392,602 | -2.86(-4.78%) |
Jan 17, 2024 | 59.44 | 60.75 | 59.07 | 59.89 | 755,211 | -0.46(-0.76%) |
Jan 16, 2024 | 60.24 | 60.91 | 59.23 | 60.35 | 1,321,132 | -0.42(-0.69%) |
Jan 12, 2024 | 59.05 | 61.29 | 58.31 | 60.77 | 881,698 | +1.72(+2.91%) |
Jan 11, 2024 | 58.41 | 59.12 | 57.47 | 59.05 | 539,771 | +0.51(+0.87%) |
Jan 10, 2024 | 58.81 | 59.74 | 57.55 | 58.54 | 889,739 | -0.58(-0.98%) |
Jan 09, 2024 | 57.64 | 59.18 | 57.28 | 59.12 | 623,771 | +0.98(+1.69%) |
Jan 08, 2024 | 56.38 | 58.24 | 55.00 | 58.14 | 1,064,071 | +1.70(+3.01%) |
Jan 05, 2024 | 56.18 | 56.74 | 55.01 | 56.44 | 1,006,435 | -0.11(-0.19%) |
Jan 04, 2024 | 57.19 | 57.90 | 56.54 | 56.55 | 1,125,799 | -1.38(-2.38%) |
Jan 03, 2024 | 59.21 | 59.38 | 57.00 | 57.93 | 933,275 | -1.17(-1.98%) |
Jan 02, 2024 | 59.46 | 60.94 | 58.98 | 59.10 | 1,021,306 | -1.07(-1.78%) |
Dec 29, 2023 | 60.50 | 60.52 | 59.14 | 60.17 | 456,517 | +0.36(+0.60%) |
Dec 28, 2023 | 59.11 | 60.25 | 58.79 | 59.81 | 600,992 | +1.11(+1.89%) |
Dec 27, 2023 | 59.13 | 59.49 | 57.81 | 58.70 | 674,569 | -0.43(-0.73%) |
Dec 26, 2023 | 59.58 | 60.34 | 58.92 | 59.13 | 581,506 | -0.69(-1.15%) |
Dec 22, 2023 | 59.65 | 60.78 | 57.10 | 59.82 | 1,653,459 | -0.22(-0.37%) |
Dec 21, 2023 | 60.04 | 60.78 | 59.90 | 60.04 | 615,777 | +0.03(+0.05%) |
Dec 20, 2023 | 61.77 | 62.27 | 59.90 | 60.01 | 706,410 | -1.75(-2.83%) |
Dec 19, 2023 | 62.00 | 62.83 | 61.34 | 61.76 | 675,102 | -0.29(-0.47%) |
Dec 18, 2023 | 61.29 | 62.30 | 60.90 | 62.05 | 567,316 | +0.76(+1.24%) |
Dec 15, 2023 | 61.33 | 62.00 | 60.24 | 61.29 | 669,268 | -0.09(-0.15%) |
Dec 14, 2023 | 60.62 | 62.63 | 59.90 | 61.38 | 1,205,153 | +0.95(+1.57%) |
Dec 13, 2023 | 62.38 | 62.38 | 60.00 | 60.43 | 1,231,370 | -1.70(-2.74%) |
Dec 12, 2023 | 60.46 | 62.41 | 59.24 | 62.13 | 1,058,860 | +2.14(+3.57%) |
Dec 11, 2023 | 58.96 | 60.28 | 57.53 | 59.99 | 2,563,975 | +0.71(+1.20%) |
Dec 08, 2023 | 61.54 | 61.74 | 58.65 | 59.28 | 1,119,800 | -2.14(-3.48%) |
Dec 07, 2023 | 61.24 | 62.81 | 59.81 | 61.42 | 668,803 | +0.18(+0.29%) |
Dec 06, 2023 | 62.68 | 63.19 | 60.44 | 61.24 | 1,467,864 | -1.02(-1.64%) |
Dec 05, 2023 | 62.67 | 64.15 | 61.91 | 62.26 | 848,881 | -0.39(-0.62%) |
Dec 04, 2023 | 60.13 | 62.66 | 59.05 | 62.65 | 1,810,932 | +2.66(+4.43%) |