Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 55.77 | 56.72 | 55.77 | 56.61 | 810,448 | +1.37(+2.48%) |
Feb 28, 2024 | 55.56 | 55.98 | 55.09 | 55.24 | 608,088 | -0.51(-0.91%) |
Feb 27, 2024 | 56.80 | 56.84 | 55.74 | 55.75 | 912,387 | -0.46(-0.82%) |
Feb 26, 2024 | 56.12 | 56.75 | 56.03 | 56.21 | 686,342 | -0.27(-0.48%) |
Feb 23, 2024 | 55.87 | 56.88 | 55.87 | 56.48 | 664,252 | +0.55(+0.98%) |
Feb 22, 2024 | 55.49 | 56.11 | 55.44 | 55.93 | 806,249 | +0.38(+0.68%) |
Feb 21, 2024 | 54.91 | 56.07 | 54.38 | 55.55 | 1,196,691 | +1.33(+2.45%) |
Feb 20, 2024 | 53.72 | 54.56 | 53.70 | 54.22 | 1,107,206 | -0.53(-0.97%) |
Feb 16, 2024 | 56.30 | 56.50 | 54.71 | 54.75 | 834,219 | -2.50(-4.37%) |
Feb 15, 2024 | 56.47 | 57.35 | 55.98 | 57.25 | 917,944 | +1.25(+2.23%) |
Feb 14, 2024 | 54.10 | 56.03 | 53.67 | 56.00 | 1,442,601 | +2.95(+5.56%) |
Feb 13, 2024 | 53.37 | 53.88 | 52.72 | 53.05 | 1,095,786 | -2.88(-5.15%) |
Feb 12, 2024 | 54.10 | 56.11 | 54.10 | 55.93 | 732,414 | +2.02(+3.75%) |
Feb 09, 2024 | 53.64 | 53.99 | 52.99 | 53.91 | 586,798 | +0.30(+0.56%) |
Feb 08, 2024 | 52.99 | 53.68 | 52.73 | 53.61 | 841,276 | +0.77(+1.46%) |
Feb 07, 2024 | 52.86 | 53.05 | 52.39 | 52.84 | 708,774 | +0.62(+1.19%) |
Feb 06, 2024 | 52.22 | 52.67 | 51.54 | 52.22 | 483,665 | +0.02(+0.04%) |
Feb 05, 2024 | 51.56 | 52.44 | 51.18 | 52.20 | 544,664 | -0.19(-0.36%) |
Feb 02, 2024 | 51.84 | 52.99 | 51.51 | 52.39 | 755,985 | -0.47(-0.89%) |
Feb 01, 2024 | 52.64 | 53.30 | 51.73 | 52.86 | 654,002 | +0.72(+1.38%) |
Jan 31, 2024 | 52.44 | 53.57 | 52.07 | 52.14 | 666,975 | -0.71(-1.34%) |
Jan 30, 2024 | 53.06 | 53.82 | 52.75 | 52.85 | 859,967 | -0.14(-0.26%) |
Jan 29, 2024 | 52.28 | 53.33 | 52.11 | 52.99 | 543,184 | +0.65(+1.24%) |
Jan 26, 2024 | 52.44 | 53.01 | 52.19 | 52.34 | 433,552 | -0.23(-0.44%) |
Jan 25, 2024 | 52.19 | 52.59 | 51.71 | 52.57 | 1,132,796 | +1.48(+2.90%) |
Jan 24, 2024 | 52.87 | 52.91 | 50.99 | 51.09 | 718,694 | -1.12(-2.15%) |
Jan 23, 2024 | 54.42 | 54.92 | 51.89 | 52.21 | 1,308,186 | -3.18(-5.74%) |
Jan 22, 2024 | 54.49 | 55.47 | 54.05 | 55.39 | 906,915 | +1.38(+2.56%) |
Jan 19, 2024 | 53.58 | 54.09 | 52.70 | 54.01 | 655,000 | +0.66(+1.24%) |
Jan 18, 2024 | 52.79 | 53.74 | 52.51 | 53.35 | 974,215 | +1.80(+3.49%) |
Jan 17, 2024 | 50.68 | 51.64 | 50.68 | 51.55 | 848,342 | +0.23(+0.45%) |
Jan 16, 2024 | 51.18 | 51.50 | 50.78 | 51.32 | 747,101 | -0.50(-0.96%) |
Jan 12, 2024 | 53.10 | 53.10 | 51.34 | 51.82 | 699,496 | -0.25(-0.48%) |
Jan 11, 2024 | 51.51 | 52.08 | 50.96 | 52.07 | 642,311 | -0.01(-0.02%) |
Jan 10, 2024 | 51.93 | 52.61 | 51.88 | 52.08 | 608,247 | +0.52(+1.01%) |
Jan 09, 2024 | 51.08 | 51.69 | 51.00 | 51.56 | 574,386 | -0.25(-0.48%) |
Jan 08, 2024 | 51.07 | 51.96 | 50.77 | 51.81 | 572,632 | +1.15(+2.27%) |
Jan 05, 2024 | 50.27 | 51.54 | 50.00 | 50.66 | 843,590 | -0.05(-0.10%) |
Jan 04, 2024 | 50.87 | 51.38 | 50.66 | 50.71 | 830,234 | -0.25(-0.49%) |
Jan 03, 2024 | 51.59 | 52.00 | 50.94 | 50.96 | 816,120 | -1.75(-3.32%) |
Jan 02, 2024 | 52.66 | 53.13 | 52.21 | 52.71 | 533,306 | -0.64(-1.20%) |
Dec 29, 2023 | 53.64 | 54.04 | 53.31 | 53.35 | 466,622 | -0.56(-1.04%) |
Dec 28, 2023 | 54.03 | 54.32 | 53.78 | 53.91 | 442,812 | -0.31(-0.57%) |
Dec 27, 2023 | 54.18 | 54.48 | 53.78 | 54.22 | 463,806 | +0.24(+0.44%) |
Dec 26, 2023 | 53.97 | 54.29 | 53.67 | 53.98 | 546,969 | +0.24(+0.45%) |
Dec 22, 2023 | 53.59 | 54.00 | 53.36 | 53.74 | 416,897 | +0.37(+0.69%) |
Dec 21, 2023 | 54.14 | 54.20 | 52.91 | 53.37 | 725,864 | +0.60(+1.14%) |
Dec 20, 2023 | 52.88 | 54.03 | 52.75 | 52.77 | 970,855 | -0.30(-0.57%) |
Dec 19, 2023 | 52.40 | 53.31 | 52.23 | 53.07 | 1,328,793 | +1.05(+2.02%) |
Dec 18, 2023 | 51.10 | 52.18 | 50.45 | 52.02 | 1,495,629 | +0.58(+1.13%) |
Dec 15, 2023 | 52.34 | 52.65 | 51.21 | 51.44 | 3,298,358 | -0.98(-1.87%) |
Dec 14, 2023 | 49.98 | 52.43 | 49.98 | 52.42 | 1,513,454 | +3.34(+6.81%) |
Dec 13, 2023 | 47.71 | 49.26 | 46.73 | 49.08 | 1,185,995 | +1.71(+3.61%) |
Dec 12, 2023 | 47.74 | 47.81 | 47.34 | 47.37 | 909,231 | -0.31(-0.65%) |
Dec 11, 2023 | 47.71 | 48.06 | 47.30 | 47.68 | 1,028,786 | -0.39(-0.81%) |
Dec 08, 2023 | 47.52 | 48.35 | 47.42 | 48.07 | 982,502 | +0.80(+1.69%) |
Dec 07, 2023 | 46.99 | 47.29 | 46.59 | 47.27 | 1,265,766 | +0.58(+1.24%) |
Dec 06, 2023 | 46.63 | 47.74 | 46.55 | 46.69 | 1,053,262 | +0.68(+1.48%) |
Dec 05, 2023 | 46.62 | 46.84 | 45.81 | 46.01 | 688,966 | -0.77(-1.65%) |
Dec 04, 2023 | 46.43 | 47.11 | 46.35 | 46.78 | 658,420 | +0.19(+0.41%) |