Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.42 | 51.63 | 50.59 | 51.30 | 322,291 | +0.63(+1.24%) |
Feb 28, 2024 | 49.71 | 51.65 | 49.69 | 50.68 | 434,012 | +0.90(+1.80%) |
Feb 27, 2024 | 49.30 | 49.81 | 49.04 | 49.78 | 367,735 | +0.98(+2.00%) |
Feb 26, 2024 | 48.96 | 50.02 | 48.30 | 48.80 | 429,780 | -0.49(-0.99%) |
Feb 23, 2024 | 50.97 | 50.97 | 49.07 | 49.29 | 692,525 | -1.85(-3.62%) |
Feb 22, 2024 | 47.90 | 51.15 | 47.90 | 51.14 | 648,372 | +1.19(+2.39%) |
Feb 21, 2024 | 49.85 | 50.86 | 49.66 | 49.95 | 778,032 | +0.12(+0.24%) |
Feb 20, 2024 | 49.56 | 50.07 | 48.99 | 49.83 | 487,023 | -0.71(-1.40%) |
Feb 16, 2024 | 48.97 | 51.11 | 48.88 | 50.54 | 533,430 | +1.11(+2.24%) |
Feb 15, 2024 | 48.77 | 49.56 | 48.14 | 49.43 | 282,195 | +1.01(+2.08%) |
Feb 14, 2024 | 47.76 | 48.56 | 47.23 | 48.43 | 194,445 | +1.37(+2.92%) |
Feb 13, 2024 | 46.88 | 47.84 | 46.55 | 47.05 | 402,448 | -1.31(-2.72%) |
Feb 12, 2024 | 47.76 | 48.81 | 47.74 | 48.37 | 405,386 | +0.73(+1.53%) |
Feb 09, 2024 | 47.25 | 47.79 | 47.05 | 47.64 | 206,848 | +0.39(+0.82%) |
Feb 08, 2024 | 46.73 | 47.36 | 46.46 | 47.25 | 209,107 | +0.58(+1.24%) |
Feb 07, 2024 | 45.90 | 47.26 | 45.54 | 46.67 | 394,858 | +0.89(+1.94%) |
Feb 06, 2024 | 44.05 | 45.95 | 44.05 | 45.79 | 382,164 | +1.67(+3.79%) |
Feb 05, 2024 | 44.25 | 44.34 | 43.73 | 44.12 | 236,167 | -0.75(-1.66%) |
Feb 02, 2024 | 44.74 | 45.18 | 44.47 | 44.86 | 176,048 | -0.54(-1.18%) |
Feb 01, 2024 | 45.41 | 45.76 | 44.78 | 45.40 | 206,175 | +0.49(+1.09%) |
Jan 31, 2024 | 46.05 | 46.26 | 44.87 | 44.91 | 310,046 | -0.89(-1.93%) |
Jan 30, 2024 | 45.22 | 45.98 | 45.22 | 45.80 | 181,778 | +0.21(+0.46%) |
Jan 29, 2024 | 44.68 | 45.59 | 44.48 | 45.59 | 499,641 | +0.81(+1.80%) |
Jan 26, 2024 | 45.16 | 45.45 | 44.56 | 44.78 | 194,083 | -0.09(-0.20%) |
Jan 25, 2024 | 44.95 | 45.68 | 44.60 | 44.87 | 719,699 | +0.36(+0.81%) |
Jan 24, 2024 | 45.51 | 45.72 | 44.40 | 44.51 | 251,773 | -0.60(-1.32%) |
Jan 23, 2024 | 46.06 | 46.54 | 44.89 | 45.11 | 232,155 | -0.63(-1.37%) |
Jan 22, 2024 | 45.75 | 46.14 | 45.26 | 45.74 | 261,439 | +0.63(+1.39%) |
Jan 19, 2024 | 45.43 | 45.46 | 44.48 | 45.11 | 592,187 | -0.24(-0.53%) |
Jan 18, 2024 | 45.73 | 45.91 | 45.22 | 45.35 | 366,692 | -0.15(-0.33%) |
Jan 17, 2024 | 45.50 | 46.47 | 45.33 | 45.50 | 488,098 | -0.63(-1.36%) |
Jan 16, 2024 | 46.62 | 47.02 | 46.00 | 46.13 | 539,602 | -0.66(-1.40%) |
Jan 12, 2024 | 47.92 | 47.92 | 46.53 | 46.78 | 1,563,428 | -0.57(-1.20%) |
Jan 11, 2024 | 47.48 | 47.78 | 46.96 | 47.35 | 232,219 | -0.45(-0.94%) |
Jan 10, 2024 | 47.91 | 48.24 | 47.71 | 47.80 | 173,318 | -0.36(-0.74%) |
Jan 09, 2024 | 47.98 | 48.29 | 47.40 | 48.16 | 186,797 | -0.50(-1.02%) |
Jan 08, 2024 | 48.07 | 48.74 | 47.79 | 48.66 | 284,755 | +0.67(+1.39%) |
Jan 05, 2024 | 48.55 | 49.36 | 47.95 | 47.99 | 186,671 | -0.96(-1.95%) |
Jan 04, 2024 | 49.53 | 49.93 | 48.71 | 48.94 | 251,101 | -0.46(-0.93%) |
Jan 03, 2024 | 49.64 | 49.66 | 48.70 | 49.40 | 587,990 | -0.75(-1.49%) |
Jan 02, 2024 | 50.33 | 50.50 | 49.63 | 50.15 | 378,619 | -0.49(-0.96%) |
Dec 29, 2023 | 51.05 | 51.65 | 50.56 | 50.64 | 210,202 | -0.52(-1.01%) |
Dec 28, 2023 | 51.48 | 51.70 | 51.13 | 51.15 | 164,192 | -0.57(-1.10%) |
Dec 27, 2023 | 51.58 | 51.79 | 51.23 | 51.72 | 153,841 | +0.10(+0.19%) |
Dec 26, 2023 | 51.09 | 51.88 | 50.94 | 51.62 | 212,738 | +0.78(+1.54%) |
Dec 22, 2023 | 50.94 | 51.30 | 50.22 | 50.84 | 216,613 | +0.13(+0.25%) |
Dec 21, 2023 | 50.30 | 50.82 | 49.82 | 50.71 | 267,070 | +0.94(+1.90%) |
Dec 20, 2023 | 49.98 | 50.68 | 49.44 | 49.77 | 271,794 | -0.19(-0.38%) |
Dec 19, 2023 | 49.22 | 50.42 | 49.22 | 49.95 | 306,219 | +1.03(+2.11%) |
Dec 18, 2023 | 49.16 | 49.58 | 48.71 | 48.92 | 218,140 | -0.28(-0.57%) |
Dec 15, 2023 | 49.57 | 49.68 | 48.66 | 49.20 | 1,092,706 | -0.36(-0.72%) |
Dec 14, 2023 | 49.57 | 50.01 | 48.94 | 49.56 | 393,256 | +1.01(+2.09%) |
Dec 13, 2023 | 47.62 | 48.68 | 46.85 | 48.54 | 459,984 | +0.92(+1.94%) |
Dec 12, 2023 | 47.90 | 47.94 | 47.38 | 47.62 | 214,520 | -0.20(-0.42%) |
Dec 11, 2023 | 47.98 | 48.49 | 47.17 | 47.82 | 274,770 | -0.21(-0.43%) |
Dec 08, 2023 | 47.73 | 48.40 | 47.73 | 48.03 | 300,466 | +0.32(+0.67%) |
Dec 07, 2023 | 47.28 | 47.84 | 47.14 | 47.71 | 253,069 | +0.35(+0.73%) |
Dec 06, 2023 | 47.28 | 48.46 | 47.07 | 47.36 | 400,924 | +0.65(+1.38%) |
Dec 05, 2023 | 47.04 | 47.28 | 46.11 | 46.72 | 299,611 | -0.40(-0.84%) |
Dec 04, 2023 | 46.27 | 47.21 | 46.27 | 47.11 | 236,082 | +0.56(+1.19%) |