Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 56.86 | 57.73 | 56.27 | 56.90 | 674,323 | +0.68(+1.21%) |
Feb 28, 2024 | 57.44 | 57.58 | 56.09 | 56.22 | 474,449 | -1.74(-3.00%) |
Feb 27, 2024 | 58.46 | 58.46 | 57.50 | 57.96 | 2,060,121 | -0.02(-0.03%) |
Feb 26, 2024 | 57.25 | 59.12 | 57.25 | 57.98 | 415,379 | +0.91(+1.59%) |
Feb 23, 2024 | 57.50 | 58.19 | 56.87 | 57.07 | 662,718 | -0.03(-0.05%) |
Feb 22, 2024 | 56.59 | 57.15 | 55.64 | 57.10 | 555,384 | +1.57(+2.83%) |
Feb 21, 2024 | 55.51 | 56.02 | 54.75 | 55.53 | 738,841 | -1.27(-2.24%) |
Feb 20, 2024 | 57.28 | 57.71 | 56.12 | 56.80 | 636,853 | -1.12(-1.93%) |
Feb 16, 2024 | 58.99 | 59.10 | 56.87 | 57.92 | 1,184,239 | -1.81(-3.03%) |
Feb 15, 2024 | 59.91 | 59.98 | 58.84 | 59.73 | 1,016,706 | +0.59(+1.00%) |
Feb 14, 2024 | 58.22 | 59.59 | 57.43 | 59.14 | 419,382 | +2.16(+3.79%) |
Feb 13, 2024 | 56.55 | 58.01 | 54.20 | 56.98 | 687,604 | -2.18(-3.68%) |
Feb 12, 2024 | 59.65 | 61.53 | 59.15 | 59.16 | 591,366 | -0.44(-0.74%) |
Feb 09, 2024 | 59.98 | 60.76 | 59.26 | 59.60 | 697,764 | +0.98(+1.67%) |
Feb 08, 2024 | 56.76 | 59.09 | 56.48 | 58.62 | 720,016 | +2.24(+3.97%) |
Feb 07, 2024 | 55.68 | 57.40 | 55.25 | 56.38 | 518,671 | +0.96(+1.73%) |
Feb 06, 2024 | 55.58 | 56.24 | 54.49 | 55.42 | 341,653 | +0.00(+0.00%) |
Feb 05, 2024 | 56.03 | 56.20 | 54.06 | 55.42 | 542,033 | -0.77(-1.37%) |
Feb 02, 2024 | 54.71 | 56.53 | 54.62 | 56.19 | 430,489 | +1.19(+2.16%) |
Feb 01, 2024 | 54.75 | 55.39 | 53.89 | 55.00 | 437,622 | +0.95(+1.76%) |
Jan 31, 2024 | 55.13 | 55.70 | 53.62 | 54.05 | 649,482 | -1.95(-3.48%) |
Jan 30, 2024 | 57.49 | 57.49 | 55.92 | 56.00 | 478,018 | -1.48(-2.58%) |
Jan 29, 2024 | 55.66 | 57.59 | 55.55 | 57.48 | 533,767 | +2.09(+3.76%) |
Jan 26, 2024 | 55.38 | 56.13 | 54.85 | 55.40 | 573,907 | +0.19(+0.34%) |
Jan 25, 2024 | 56.40 | 56.57 | 54.59 | 55.21 | 283,567 | -0.24(-0.43%) |
Jan 24, 2024 | 56.66 | 56.79 | 55.19 | 55.45 | 457,047 | -0.48(-0.86%) |
Jan 23, 2024 | 55.34 | 56.22 | 54.73 | 55.93 | 660,271 | +1.00(+1.82%) |
Jan 22, 2024 | 55.26 | 55.90 | 53.74 | 54.93 | 522,475 | +1.05(+1.95%) |
Jan 19, 2024 | 53.37 | 54.23 | 51.87 | 53.88 | 671,076 | +1.09(+2.06%) |
Jan 18, 2024 | 54.71 | 55.21 | 52.22 | 52.79 | 590,048 | -1.08(-2.00%) |
Jan 17, 2024 | 53.50 | 53.93 | 51.62 | 53.87 | 645,488 | -0.55(-1.01%) |
Jan 16, 2024 | 53.35 | 56.09 | 53.30 | 54.42 | 1,503,682 | +1.05(+1.97%) |
Jan 12, 2024 | 50.42 | 53.92 | 50.42 | 53.37 | 1,420,149 | +3.47(+6.95%) |
Jan 11, 2024 | 49.93 | 50.37 | 49.09 | 49.90 | 670,973 | +0.26(+0.52%) |
Jan 10, 2024 | 50.31 | 50.97 | 49.43 | 49.64 | 496,595 | -0.30(-0.60%) |
Jan 09, 2024 | 48.27 | 50.56 | 48.27 | 49.94 | 635,167 | +0.95(+1.94%) |
Jan 08, 2024 | 47.80 | 49.01 | 47.53 | 48.99 | 711,406 | +1.50(+3.16%) |
Jan 05, 2024 | 47.58 | 48.70 | 47.38 | 47.49 | 582,598 | -0.45(-0.94%) |
Jan 04, 2024 | 48.18 | 48.99 | 47.41 | 47.94 | 793,723 | -0.25(-0.52%) |
Jan 03, 2024 | 49.02 | 49.73 | 47.83 | 48.19 | 727,064 | -2.14(-4.25%) |
Jan 02, 2024 | 52.21 | 52.34 | 50.12 | 50.33 | 842,128 | -2.80(-5.27%) |
Dec 29, 2023 | 54.38 | 54.73 | 52.94 | 53.13 | 570,097 | -1.41(-2.59%) |
Dec 28, 2023 | 54.42 | 55.03 | 54.18 | 54.54 | 296,549 | -0.19(-0.35%) |
Dec 27, 2023 | 55.50 | 55.93 | 54.44 | 54.73 | 363,355 | -0.59(-1.07%) |
Dec 26, 2023 | 54.14 | 55.39 | 54.00 | 55.32 | 439,752 | +1.23(+2.27%) |
Dec 22, 2023 | 53.91 | 54.37 | 53.63 | 54.09 | 547,615 | +0.40(+0.75%) |
Dec 21, 2023 | 52.38 | 53.92 | 52.07 | 53.69 | 508,694 | +1.72(+3.31%) |
Dec 20, 2023 | 53.13 | 53.77 | 51.91 | 51.97 | 892,280 | -1.53(-2.86%) |
Dec 19, 2023 | 52.96 | 53.84 | 52.78 | 53.50 | 816,117 | +0.36(+0.68%) |
Dec 18, 2023 | 53.68 | 54.10 | 52.65 | 53.14 | 833,626 | -0.84(-1.56%) |
Dec 15, 2023 | 55.65 | 56.00 | 53.72 | 53.98 | 1,379,852 | -1.38(-2.49%) |
Dec 14, 2023 | 55.75 | 56.39 | 54.05 | 55.36 | 899,205 | +0.46(+0.84%) |
Dec 13, 2023 | 53.60 | 55.17 | 52.86 | 54.90 | 1,295,304 | +1.35(+2.52%) |
Dec 12, 2023 | 53.77 | 53.85 | 52.78 | 53.55 | 678,565 | -0.14(-0.26%) |
Dec 11, 2023 | 53.09 | 54.15 | 52.40 | 53.69 | 1,277,920 | -0.40(-0.74%) |
Dec 08, 2023 | 54.06 | 55.80 | 53.50 | 54.09 | 713,342 | -0.10(-0.18%) |
Dec 07, 2023 | 58.53 | 58.67 | 52.13 | 54.19 | 2,528,077 | -1.93(-3.44%) |
Dec 06, 2023 | 57.02 | 57.85 | 56.03 | 56.12 | 1,622,243 | -0.71(-1.25%) |
Dec 05, 2023 | 56.57 | 56.88 | 55.05 | 56.83 | 863,081 | +0.15(+0.26%) |
Dec 04, 2023 | 55.66 | 56.81 | 55.40 | 56.68 | 973,191 | +0.38(+0.67%) |