Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 58.01 | 59.73 | 57.70 | 59.24 | 1,688,040 | +2.38(+4.19%) |
Feb 28, 2024 | 56.85 | 57.32 | 56.34 | 56.86 | 1,210,539 | -0.79(-1.37%) |
Feb 27, 2024 | 58.84 | 59.48 | 57.61 | 57.65 | 1,045,765 | -0.97(-1.65%) |
Feb 26, 2024 | 56.82 | 59.23 | 56.63 | 58.62 | 1,478,900 | +2.58(+4.60%) |
Feb 23, 2024 | 58.05 | 58.05 | 55.36 | 56.04 | 1,375,943 | -1.87(-3.23%) |
Feb 22, 2024 | 58.11 | 58.95 | 57.74 | 57.91 | 1,890,726 | +1.60(+2.84%) |
Feb 21, 2024 | 54.34 | 56.31 | 54.10 | 56.31 | 1,360,411 | +1.25(+2.27%) |
Feb 20, 2024 | 55.10 | 55.81 | 54.49 | 55.06 | 1,291,936 | -1.03(-1.84%) |
Feb 16, 2024 | 56.29 | 57.12 | 55.09 | 56.09 | 1,219,040 | -0.25(-0.44%) |
Feb 15, 2024 | 57.38 | 57.58 | 55.59 | 56.34 | 1,345,043 | -0.68(-1.19%) |
Feb 14, 2024 | 56.30 | 57.18 | 55.57 | 57.02 | 1,403,150 | +1.80(+3.26%) |
Feb 13, 2024 | 55.03 | 56.56 | 54.17 | 55.22 | 1,978,033 | -2.82(-4.86%) |
Feb 12, 2024 | 58.80 | 59.74 | 57.66 | 58.04 | 1,771,586 | -0.66(-1.12%) |
Feb 09, 2024 | 56.89 | 59.14 | 56.80 | 58.70 | 2,570,310 | +2.45(+4.36%) |
Feb 08, 2024 | 53.81 | 57.36 | 53.81 | 56.25 | 3,030,059 | +2.63(+4.90%) |
Feb 07, 2024 | 55.60 | 56.21 | 53.11 | 53.62 | 4,255,357 | -1.64(-2.97%) |
Feb 06, 2024 | 62.55 | 62.55 | 54.82 | 55.26 | 8,018,083 | -13.11(-19.18%) |
Feb 05, 2024 | 69.15 | 69.89 | 67.97 | 68.37 | 2,492,612 | -0.48(-0.70%) |
Feb 02, 2024 | 67.90 | 69.06 | 67.33 | 68.85 | 1,138,249 | +0.70(+1.03%) |
Feb 01, 2024 | 68.87 | 69.30 | 67.66 | 68.15 | 1,214,883 | -0.38(-0.55%) |
Jan 31, 2024 | 69.74 | 70.87 | 68.24 | 68.53 | 1,254,656 | -2.90(-4.06%) |
Jan 30, 2024 | 73.01 | 73.62 | 70.86 | 71.43 | 762,801 | -1.60(-2.19%) |
Jan 29, 2024 | 71.69 | 73.09 | 70.78 | 73.03 | 1,283,686 | +1.75(+2.46%) |
Jan 26, 2024 | 72.25 | 73.19 | 70.45 | 71.28 | 1,704,627 | -1.96(-2.68%) |
Jan 25, 2024 | 75.26 | 75.90 | 73.05 | 73.24 | 1,523,892 | -0.13(-0.18%) |
Jan 24, 2024 | 74.96 | 75.98 | 72.81 | 73.37 | 1,393,376 | -0.28(-0.38%) |
Jan 23, 2024 | 74.04 | 75.00 | 73.07 | 73.65 | 1,002,379 | -0.34(-0.46%) |
Jan 22, 2024 | 74.63 | 76.38 | 72.00 | 73.99 | 1,547,033 | +0.77(+1.05%) |
Jan 19, 2024 | 70.36 | 73.38 | 69.83 | 73.22 | 2,321,477 | +4.04(+5.84%) |
Jan 18, 2024 | 69.46 | 70.09 | 67.44 | 69.18 | 1,492,162 | +1.62(+2.40%) |
Jan 17, 2024 | 68.10 | 68.50 | 65.79 | 67.56 | 1,207,303 | -1.31(-1.90%) |
Jan 16, 2024 | 66.02 | 71.93 | 65.42 | 68.87 | 2,344,848 | +2.90(+4.40%) |
Jan 12, 2024 | 66.50 | 66.60 | 65.16 | 65.97 | 641,472 | -0.31(-0.47%) |
Jan 11, 2024 | 65.29 | 66.72 | 63.79 | 66.28 | 1,263,224 | +1.07(+1.64%) |
Jan 10, 2024 | 67.05 | 67.22 | 64.51 | 65.21 | 957,615 | -1.49(-2.23%) |
Jan 09, 2024 | 65.48 | 67.44 | 65.47 | 66.70 | 902,944 | +0.11(+0.17%) |
Jan 08, 2024 | 63.89 | 66.91 | 63.89 | 66.59 | 1,838,231 | +3.19(+5.03%) |
Jan 05, 2024 | 62.64 | 63.82 | 62.12 | 63.40 | 1,092,381 | +0.66(+1.05%) |
Jan 04, 2024 | 63.00 | 64.12 | 62.25 | 62.74 | 1,308,013 | -1.17(-1.83%) |
Jan 03, 2024 | 63.99 | 65.95 | 63.31 | 63.91 | 1,342,181 | -1.34(-2.05%) |
Jan 02, 2024 | 67.02 | 67.31 | 64.25 | 65.25 | 1,538,240 | -3.00(-4.40%) |
Dec 29, 2023 | 68.66 | 69.26 | 67.74 | 68.25 | 1,206,433 | -0.35(-0.51%) |
Dec 28, 2023 | 68.50 | 69.16 | 67.55 | 68.60 | 1,098,234 | +0.11(+0.16%) |
Dec 27, 2023 | 70.41 | 70.41 | 68.07 | 68.49 | 1,548,372 | -1.40(-2.00%) |
Dec 26, 2023 | 70.21 | 71.29 | 69.58 | 69.89 | 840,833 | +0.24(+0.34%) |
Dec 22, 2023 | 69.83 | 70.88 | 69.30 | 69.65 | 1,004,175 | +0.30(+0.43%) |
Dec 21, 2023 | 67.43 | 70.27 | 67.22 | 69.35 | 1,872,382 | +4.43(+6.82%) |
Dec 20, 2023 | 66.58 | 68.31 | 64.85 | 64.92 | 1,594,432 | -2.30(-3.42%) |
Dec 19, 2023 | 69.02 | 69.78 | 66.75 | 67.22 | 1,579,457 | -1.40(-2.04%) |
Dec 18, 2023 | 69.48 | 69.90 | 68.31 | 68.62 | 1,169,880 | -0.85(-1.22%) |
Dec 15, 2023 | 70.74 | 70.74 | 68.43 | 69.47 | 21,388,996 | -0.52(-0.74%) |
Dec 14, 2023 | 69.71 | 71.90 | 68.92 | 69.99 | 1,813,370 | +1.29(+1.88%) |
Dec 13, 2023 | 67.47 | 68.78 | 65.87 | 68.70 | 1,489,070 | +1.32(+1.96%) |
Dec 12, 2023 | 67.90 | 68.67 | 67.18 | 67.38 | 1,066,925 | -0.88(-1.29%) |
Dec 11, 2023 | 65.99 | 68.44 | 65.32 | 68.26 | 1,354,109 | +2.74(+4.18%) |
Dec 08, 2023 | 64.03 | 66.37 | 64.03 | 65.52 | 991,265 | +0.85(+1.31%) |
Dec 07, 2023 | 64.64 | 64.94 | 63.28 | 64.67 | 1,294,134 | +0.57(+0.89%) |
Dec 06, 2023 | 65.56 | 66.71 | 64.02 | 64.10 | 1,342,506 | -0.46(-0.71%) |
Dec 05, 2023 | 64.50 | 65.17 | 63.55 | 64.56 | 1,135,755 | -0.29(-0.45%) |
Dec 04, 2023 | 67.13 | 67.22 | 63.39 | 64.85 | 3,220,792 | -4.08(-5.92%) |