Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 70.10 | 70.10 | 63.78 | 66.01 | 14,607 | -1.77(-2.61%) |
Feb 28, 2024 | 71.11 | 72.05 | 66.70 | 67.78 | 31,727 | +1.03(+1.54%) |
Feb 27, 2024 | 69.52 | 69.88 | 66.50 | 66.75 | 16,696 | +1.20(+1.83%) |
Feb 26, 2024 | 59.23 | 65.94 | 59.23 | 65.55 | 11,254 | +7.49(+12.90%) |
Feb 23, 2024 | 59.23 | 59.23 | 58.06 | 58.06 | 3,674 | -2.21(-3.67%) |
Feb 22, 2024 | 58.90 | 60.27 | 58.86 | 60.27 | 9,721 | +2.07(+3.56%) |
Feb 21, 2024 | 58.51 | 59.37 | 57.51 | 58.20 | 9,037 | -2.50(-4.12%) |
Feb 20, 2024 | 63.06 | 63.06 | 58.89 | 60.70 | 8,946 | -1.76(-2.82%) |
Feb 16, 2024 | 62.45 | 63.75 | 61.52 | 62.46 | 11,737 | +0.38(+0.61%) |
Feb 15, 2024 | 64.38 | 64.70 | 61.47 | 62.08 | 9,393 | -0.69(-1.10%) |
Feb 14, 2024 | 61.48 | 62.85 | 61.18 | 62.77 | 19,808 | +5.74(+10.06%) |
Feb 13, 2024 | 56.35 | 57.89 | 55.45 | 57.03 | 12,532 | -2.43(-4.09%) |
Feb 12, 2024 | 55.72 | 59.71 | 55.72 | 59.46 | 20,006 | +4.23(+7.66%) |
Feb 09, 2024 | 54.17 | 55.64 | 53.56 | 55.23 | 19,599 | +4.38(+8.61%) |
Feb 08, 2024 | 48.49 | 50.85 | 48.49 | 50.85 | 21,990 | +3.20(+6.72%) |
Feb 07, 2024 | 46.44 | 47.65 | 45.50 | 47.65 | 5,936 | +1.58(+3.44%) |
Feb 06, 2024 | 45.33 | 46.39 | 45.33 | 46.07 | 1,936 | +1.19(+2.64%) |
Feb 05, 2024 | 47.15 | 47.15 | 44.88 | 44.88 | 3,630 | -1.56(-3.36%) |
Feb 02, 2024 | 46.62 | 47.08 | 46.27 | 46.44 | 2,833 | -0.84(-1.78%) |
Feb 01, 2024 | 46.66 | 47.28 | 46.23 | 47.28 | 4,584 | +0.79(+1.70%) |
Jan 31, 2024 | 47.77 | 48.12 | 46.49 | 46.49 | 2,421 | -1.55(-3.23%) |
Jan 30, 2024 | 48.29 | 48.40 | 47.41 | 48.04 | 15,263 | +0.24(+0.50%) |
Jan 29, 2024 | 46.85 | 48.83 | 46.12 | 47.80 | 15,637 | +1.60(+3.47%) |
Jan 26, 2024 | 45.51 | 46.50 | 44.91 | 46.20 | 7,396 | +2.52(+5.76%) |
Jan 25, 2024 | 43.09 | 43.68 | 42.99 | 43.68 | 2,419 | +0.70(+1.63%) |
Jan 24, 2024 | 44.32 | 44.32 | 42.68 | 42.98 | 4,736 | +0.17(+0.40%) |
Jan 23, 2024 | 42.82 | 43.57 | 42.69 | 42.81 | 4,320 | -1.07(-2.44%) |
Jan 22, 2024 | 43.74 | 44.74 | 43.27 | 43.88 | 3,486 | -0.49(-1.10%) |
Jan 19, 2024 | 43.97 | 44.69 | 42.51 | 44.37 | 11,576 | +0.21(+0.48%) |
Jan 18, 2024 | 46.54 | 46.55 | 43.74 | 44.16 | 9,776 | -2.38(-5.11%) |
Jan 17, 2024 | 46.28 | 46.54 | 45.65 | 46.54 | 3,242 | -0.89(-1.88%) |
Jan 16, 2024 | 47.68 | 47.94 | 45.96 | 47.43 | 11,942 | -0.97(-2.00%) |
Jan 12, 2024 | 52.45 | 52.45 | 48.23 | 48.40 | 23,394 | -4.69(-8.83%) |
Jan 11, 2024 | 58.28 | 59.00 | 51.09 | 53.09 | 96,784 | -1.61(-2.94%) |
Jan 10, 2024 | 53.79 | 57.93 | 52.50 | 54.70 | 9,878 | -1.23(-2.20%) |
Jan 09, 2024 | 55.89 | 56.23 | 54.41 | 55.93 | 13,186 | -0.15(-0.27%) |
Jan 08, 2024 | 54.18 | 56.23 | 52.39 | 56.08 | 8,108 | +3.44(+6.53%) |
Jan 05, 2024 | 53.63 | 57.23 | 51.56 | 52.64 | 15,151 | -1.57(-2.90%) |
Jan 04, 2024 | 53.03 | 55.32 | 53.03 | 54.21 | 21,707 | +2.28(+4.39%) |
Jan 03, 2024 | 50.39 | 53.05 | 50.00 | 51.93 | 15,351 | -2.42(-4.45%) |
Jan 02, 2024 | 58.74 | 58.74 | 54.22 | 54.35 | 16,356 | +1.19(+2.24%) |
Dec 29, 2023 | 58.64 | 58.99 | 52.46 | 53.16 | 18,888 | -4.08(-7.13%) |
Dec 28, 2023 | 62.25 | 62.25 | 56.41 | 57.24 | 23,447 | -3.20(-5.29%) |
Dec 27, 2023 | 57.75 | 60.49 | 57.75 | 60.44 | 15,549 | +4.61(+8.26%) |
Dec 26, 2023 | 56.06 | 56.06 | 54.57 | 55.83 | 13,428 | -0.74(-1.31%) |
Dec 22, 2023 | 54.96 | 57.43 | 54.96 | 56.57 | 11,983 | +2.10(+3.85%) |
Dec 21, 2023 | 53.95 | 54.85 | 52.80 | 54.47 | 13,430 | +2.31(+4.43%) |
Dec 20, 2023 | 53.76 | 54.50 | 52.16 | 52.16 | 8,154 | +1.15(+2.25%) |
Dec 19, 2023 | 52.12 | 52.54 | 50.46 | 51.02 | 5,807 | +0.95(+1.90%) |
Dec 18, 2023 | 48.37 | 50.80 | 48.37 | 50.07 | 7,257 | +0.63(+1.26%) |
Dec 15, 2023 | 49.47 | 49.76 | 48.66 | 49.44 | 6,935 | -0.03(-0.05%) |
Dec 14, 2023 | 49.27 | 50.23 | 48.80 | 49.47 | 12,442 | +0.86(+1.77%) |
Dec 13, 2023 | 45.73 | 49.13 | 45.73 | 48.61 | 5,977 | +2.54(+5.52%) |
Dec 12, 2023 | 46.43 | 46.43 | 44.91 | 46.06 | 3,085 | +0.88(+1.94%) |
Dec 11, 2023 | 47.54 | 47.54 | 44.27 | 45.19 | 21,736 | -5.02(-10.01%) |
Dec 08, 2023 | 48.37 | 50.44 | 48.37 | 50.21 | 8,494 | +3.01(+6.37%) |
Dec 07, 2023 | 46.67 | 48.43 | 46.46 | 47.20 | 24,166 | -0.80(-1.66%) |
Dec 06, 2023 | 49.49 | 49.49 | 47.40 | 48.00 | 11,404 | -0.35(-0.72%) |
Dec 05, 2023 | 46.98 | 49.11 | 46.57 | 48.35 | 22,391 | +1.25(+2.66%) |
Dec 04, 2023 | 46.89 | 47.50 | 45.32 | 47.09 | 30,176 | +3.96(+9.18%) |