Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 61.20 | 65.52 | 61.20 | 62.37 | 477 | -0.45(-0.72%) |
Feb 28, 2024 | 63.00 | 63.36 | 61.20 | 62.82 | 539 | -0.72(-1.14%) |
Feb 27, 2024 | 61.54 | 65.52 | 61.38 | 63.54 | 640 | +0.00(+0.01%) |
Feb 26, 2024 | 61.20 | 65.36 | 59.61 | 63.54 | 668 | +3.78(+6.32%) |
Feb 23, 2024 | 64.26 | 64.26 | 58.32 | 59.76 | 1,232 | +0.72(+1.22%) |
Feb 22, 2024 | 57.78 | 68.04 | 57.78 | 59.04 | 3,567 | -0.54(-0.90%) |
Feb 21, 2024 | 59.94 | 59.94 | 56.70 | 59.58 | 289 | -0.36(-0.60%) |
Feb 20, 2024 | 57.60 | 60.12 | 57.60 | 59.94 | 647 | +2.34(+4.06%) |
Feb 16, 2024 | 55.80 | 59.40 | 55.80 | 57.60 | 719 | +1.80(+3.23%) |
Feb 15, 2024 | 56.70 | 58.50 | 55.80 | 55.80 | 289 | -0.36(-0.64%) |
Feb 14, 2024 | 55.80 | 56.70 | 54.00 | 56.16 | 356 | +0.36(+0.65%) |
Feb 13, 2024 | 55.44 | 57.67 | 54.00 | 55.80 | 361 | +0.18(+0.32%) |
Feb 12, 2024 | 56.16 | 59.22 | 53.46 | 55.62 | 762 | -1.98(-3.44%) |
Feb 09, 2024 | 57.96 | 60.84 | 54.00 | 57.60 | 687 | -2.34(-3.90%) |
Feb 08, 2024 | 66.60 | 66.60 | 59.31 | 59.94 | 662 | -3.42(-5.40%) |
Feb 07, 2024 | 62.64 | 68.04 | 62.64 | 63.36 | 129 | -0.72(-1.12%) |
Feb 06, 2024 | 69.30 | 70.65 | 63.18 | 64.08 | 1,244 | -3.26(-4.84%) |
Feb 05, 2024 | 67.95 | 69.12 | 66.42 | 67.34 | 480 | -0.61(-0.90%) |
Feb 02, 2024 | 68.04 | 69.51 | 65.14 | 67.95 | 294 | -0.36(-0.53%) |
Feb 01, 2024 | 68.40 | 70.30 | 65.34 | 68.31 | 136 | +2.25(+3.41%) |
Jan 31, 2024 | 69.30 | 69.30 | 66.06 | 66.06 | 396 | -2.34(-3.42%) |
Jan 30, 2024 | 67.50 | 73.17 | 67.38 | 68.40 | 617 | -3.87(-5.35%) |
Jan 29, 2024 | 65.34 | 73.95 | 64.08 | 72.27 | 2,634 | +6.93(+10.61%) |
Jan 26, 2024 | 66.06 | 67.19 | 62.10 | 65.34 | 457 | +1.44(+2.25%) |
Jan 25, 2024 | 63.90 | 67.41 | 63.90 | 63.90 | 1,313 | +1.36(+2.17%) |
Jan 24, 2024 | 65.88 | 65.88 | 62.13 | 62.54 | 286 | -2.08(-3.21%) |
Jan 23, 2024 | 62.64 | 66.96 | 61.20 | 64.62 | 297 | +0.90(+1.41%) |
Jan 22, 2024 | 65.52 | 68.70 | 60.48 | 63.72 | 1,168 | +3.24(+5.36%) |
Jan 19, 2024 | 68.22 | 68.22 | 59.40 | 60.48 | 696 | -4.32(-6.67%) |
Jan 18, 2024 | 65.34 | 69.12 | 63.18 | 64.80 | 706 | -1.80(-2.70%) |
Jan 17, 2024 | 77.22 | 79.47 | 64.80 | 66.60 | 1,958 | -12.60(-15.91%) |
Jan 16, 2024 | 80.46 | 80.87 | 74.70 | 79.20 | 1,107 | -1.26(-1.57%) |
Jan 12, 2024 | 78.66 | 83.98 | 78.66 | 80.46 | 621 | -1.80(-2.19%) |
Jan 11, 2024 | 79.92 | 85.14 | 76.58 | 82.26 | 636 | -0.54(-0.65%) |
Jan 10, 2024 | 81.36 | 85.32 | 79.21 | 82.80 | 1,173 | +1.26(+1.55%) |
Jan 09, 2024 | 77.94 | 85.68 | 76.32 | 81.54 | 500 | +2.13(+2.69%) |
Jan 08, 2024 | 86.22 | 87.30 | 78.66 | 79.41 | 1,885 | -7.89(-9.04%) |
Jan 05, 2024 | 82.11 | 90.90 | 80.81 | 87.30 | 3,465 | +5.04(+6.13%) |
Jan 04, 2024 | 82.26 | 84.24 | 79.20 | 82.26 | 814 | +0.43(+0.53%) |
Jan 03, 2024 | 80.64 | 82.18 | 78.37 | 81.83 | 733 | +0.83(+1.02%) |
Jan 02, 2024 | 74.88 | 81.00 | 70.20 | 81.00 | 2,386 | +5.22(+6.89%) |
Dec 29, 2023 | 68.40 | 83.88 | 64.98 | 75.78 | 9,495 | +13.14(+20.98%) |
Dec 28, 2023 | 64.44 | 68.40 | 60.01 | 62.64 | 1,998 | +4.14(+7.08%) |
Dec 27, 2023 | 57.96 | 59.40 | 56.85 | 58.50 | 2,069 | +0.81(+1.40%) |
Dec 26, 2023 | 57.60 | 59.40 | 57.60 | 57.69 | 656 | -1.71(-2.88%) |
Dec 22, 2023 | 61.92 | 61.92 | 58.32 | 59.40 | 358 | -1.44(-2.37%) |
Dec 21, 2023 | 60.30 | 64.41 | 55.80 | 60.84 | 2,351 | -0.90(-1.46%) |
Dec 20, 2023 | 66.06 | 67.68 | 56.34 | 61.74 | 2,492 | -3.46(-5.31%) |
Dec 19, 2023 | 63.90 | 69.53 | 62.82 | 65.20 | 765 | +1.26(+1.97%) |
Dec 18, 2023 | 61.92 | 67.50 | 60.48 | 63.94 | 3,286 | -3.92(-5.77%) |
Dec 15, 2023 | 64.26 | 68.58 | 61.38 | 67.86 | 1,710 | +5.04(+8.02%) |
Dec 14, 2023 | 52.38 | 63.36 | 51.84 | 62.82 | 4,535 | +10.44(+19.93%) |
Dec 13, 2023 | 52.56 | 53.64 | 50.58 | 52.38 | 1,633 | -0.34(-0.64%) |
Dec 12, 2023 | 52.20 | 53.82 | 50.40 | 52.72 | 1,234 | +0.88(+1.69%) |
Dec 11, 2023 | 53.28 | 56.88 | 51.30 | 51.84 | 1,670 | -2.54(-4.66%) |
Dec 08, 2023 | 58.68 | 61.89 | 53.28 | 54.38 | 3,098 | -4.48(-7.62%) |
Dec 07, 2023 | 60.84 | 71.46 | 57.24 | 58.86 | 10,740 | -0.54(-0.91%) |
Dec 06, 2023 | 63.18 | 64.11 | 56.70 | 59.40 | 5,001 | -5.04(-7.82%) |
Dec 05, 2023 | 55.62 | 88.74 | 54.90 | 64.44 | 55,571 | +8.64(+15.48%) |
Dec 04, 2023 | 57.78 | 61.13 | 51.30 | 55.80 | 7,037 | +1.75(+3.23%) |