Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.01 | 52.21 | 50.25 | 51.91 | 225,934 | +1.65(+3.28%) |
Feb 28, 2024 | 50.49 | 51.36 | 50.23 | 50.26 | 143,667 | -0.93(-1.81%) |
Feb 27, 2024 | 52.99 | 53.41 | 50.54 | 51.19 | 170,480 | -1.50(-2.84%) |
Feb 26, 2024 | 49.95 | 52.92 | 49.46 | 52.69 | 197,067 | +2.50(+4.98%) |
Feb 23, 2024 | 51.27 | 53.47 | 49.68 | 50.19 | 320,381 | +0.23(+0.46%) |
Feb 22, 2024 | 52.61 | 53.77 | 45.69 | 49.96 | 1,191,284 | -20.07(-28.65%) |
Feb 21, 2024 | 69.75 | 70.19 | 68.75 | 70.03 | 74,822 | -0.39(-0.55%) |
Feb 20, 2024 | 72.80 | 72.80 | 69.32 | 70.42 | 94,580 | -3.41(-4.61%) |
Feb 16, 2024 | 73.87 | 74.29 | 72.87 | 73.82 | 92,244 | -0.22(-0.30%) |
Feb 15, 2024 | 72.91 | 74.66 | 71.78 | 74.04 | 114,813 | +1.36(+1.87%) |
Feb 14, 2024 | 69.54 | 73.36 | 69.54 | 72.68 | 116,641 | +3.99(+5.80%) |
Feb 13, 2024 | 71.79 | 71.79 | 68.30 | 68.70 | 117,752 | -4.58(-6.26%) |
Feb 12, 2024 | 72.48 | 74.25 | 71.65 | 73.28 | 135,430 | +1.29(+1.79%) |
Feb 09, 2024 | 70.42 | 73.14 | 70.35 | 71.99 | 141,179 | +2.24(+3.21%) |
Feb 08, 2024 | 67.55 | 70.14 | 67.24 | 69.76 | 83,228 | +2.21(+3.27%) |
Feb 07, 2024 | 66.71 | 67.86 | 65.83 | 67.55 | 82,431 | +1.04(+1.56%) |
Feb 06, 2024 | 66.59 | 66.85 | 65.00 | 66.51 | 68,865 | +0.04(+0.06%) |
Feb 05, 2024 | 66.66 | 67.05 | 65.85 | 66.47 | 70,998 | -1.26(-1.86%) |
Feb 02, 2024 | 68.12 | 68.76 | 67.44 | 67.73 | 58,342 | -1.18(-1.71%) |
Feb 01, 2024 | 67.13 | 69.45 | 67.13 | 68.91 | 89,605 | +2.13(+3.19%) |
Jan 31, 2024 | 68.45 | 68.92 | 66.77 | 66.78 | 95,761 | -2.03(-2.95%) |
Jan 30, 2024 | 67.56 | 69.13 | 66.92 | 68.81 | 89,821 | +1.76(+2.62%) |
Jan 29, 2024 | 66.90 | 67.22 | 65.60 | 67.05 | 57,747 | +0.91(+1.37%) |
Jan 26, 2024 | 66.78 | 66.92 | 65.40 | 66.14 | 74,571 | -0.63(-0.94%) |
Jan 25, 2024 | 67.90 | 67.90 | 66.13 | 66.77 | 63,520 | +0.22(+0.33%) |
Jan 24, 2024 | 68.92 | 69.40 | 66.12 | 66.55 | 73,471 | -1.60(-2.35%) |
Jan 23, 2024 | 67.61 | 68.91 | 67.14 | 68.15 | 101,837 | +1.05(+1.56%) |
Jan 22, 2024 | 65.44 | 67.32 | 65.33 | 67.10 | 116,074 | +2.20(+3.39%) |
Jan 19, 2024 | 64.34 | 64.92 | 62.67 | 64.90 | 76,083 | +1.16(+1.82%) |
Jan 18, 2024 | 62.00 | 64.20 | 62.00 | 63.74 | 72,871 | +1.75(+2.82%) |
Jan 17, 2024 | 61.04 | 62.15 | 60.66 | 62.00 | 62,036 | +0.02(+0.03%) |
Jan 16, 2024 | 62.10 | 62.70 | 61.02 | 61.98 | 59,145 | -0.91(-1.45%) |
Jan 12, 2024 | 63.16 | 63.17 | 62.26 | 62.89 | 70,555 | +0.42(+0.67%) |
Jan 11, 2024 | 61.08 | 62.48 | 60.38 | 62.47 | 61,648 | +1.46(+2.39%) |
Jan 10, 2024 | 61.24 | 61.59 | 60.36 | 61.01 | 50,534 | -0.31(-0.50%) |
Jan 09, 2024 | 61.51 | 61.99 | 60.36 | 61.32 | 73,269 | -1.15(-1.84%) |
Jan 08, 2024 | 61.73 | 63.19 | 61.39 | 62.46 | 63,451 | +1.08(+1.76%) |
Jan 05, 2024 | 61.54 | 62.67 | 61.15 | 61.39 | 77,677 | -0.75(-1.20%) |
Jan 04, 2024 | 62.93 | 63.27 | 61.93 | 62.13 | 66,868 | -0.62(-0.99%) |
Jan 03, 2024 | 64.35 | 64.84 | 62.25 | 62.75 | 82,277 | -2.35(-3.62%) |
Jan 02, 2024 | 65.85 | 66.19 | 64.68 | 65.11 | 85,831 | -1.51(-2.26%) |
Dec 29, 2023 | 67.24 | 68.52 | 66.46 | 66.61 | 269,520 | -0.68(-1.01%) |
Dec 28, 2023 | 68.68 | 69.01 | 65.64 | 67.29 | 180,563 | -1.43(-2.08%) |
Dec 27, 2023 | 68.20 | 68.73 | 67.03 | 68.72 | 83,268 | +0.52(+0.76%) |
Dec 26, 2023 | 67.10 | 69.41 | 66.91 | 68.20 | 123,616 | +1.68(+2.52%) |
Dec 22, 2023 | 64.07 | 67.47 | 63.36 | 66.52 | 188,643 | +3.14(+4.96%) |
Dec 21, 2023 | 62.62 | 63.77 | 61.87 | 63.38 | 89,298 | +0.79(+1.26%) |
Dec 20, 2023 | 63.68 | 64.84 | 62.39 | 62.59 | 64,953 | -0.90(-1.41%) |
Dec 19, 2023 | 63.42 | 63.58 | 62.49 | 63.49 | 72,253 | +0.67(+1.06%) |
Dec 18, 2023 | 63.26 | 63.71 | 61.87 | 62.82 | 94,357 | -0.64(-1.01%) |
Dec 15, 2023 | 64.11 | 64.11 | 62.69 | 63.46 | 159,822 | +0.02(+0.03%) |
Dec 14, 2023 | 63.14 | 64.61 | 62.51 | 63.44 | 109,163 | +1.29(+2.07%) |
Dec 13, 2023 | 61.28 | 62.63 | 59.67 | 62.15 | 196,392 | +0.88(+1.43%) |
Dec 12, 2023 | 59.42 | 61.81 | 58.60 | 61.28 | 150,555 | +2.17(+3.68%) |
Dec 11, 2023 | 56.39 | 59.23 | 56.39 | 59.10 | 148,854 | +2.74(+4.87%) |
Dec 08, 2023 | 55.17 | 56.85 | 55.17 | 56.36 | 63,074 | +1.19(+2.15%) |
Dec 07, 2023 | 54.88 | 55.27 | 54.04 | 55.17 | 72,741 | +0.29(+0.53%) |
Dec 06, 2023 | 55.25 | 55.65 | 54.66 | 54.88 | 65,522 | +0.14(+0.26%) |
Dec 05, 2023 | 55.92 | 55.92 | 54.51 | 54.74 | 71,128 | -1.19(-2.12%) |
Dec 04, 2023 | 55.40 | 56.36 | 54.87 | 55.93 | 67,558 | +0.10(+0.18%) |