Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 55.51 | 56.43 | 55.16 | 56.16 | 347,933 | +1.59(+2.91%) |
Feb 28, 2024 | 53.58 | 54.69 | 53.58 | 54.57 | 172,632 | +0.37(+0.68%) |
Feb 27, 2024 | 55.23 | 55.69 | 53.88 | 54.20 | 341,642 | -0.25(-0.46%) |
Feb 26, 2024 | 54.02 | 54.91 | 53.70 | 54.45 | 230,774 | +0.17(+0.31%) |
Feb 23, 2024 | 53.70 | 54.61 | 53.14 | 54.28 | 200,909 | +1.21(+2.29%) |
Feb 22, 2024 | 55.87 | 55.91 | 52.48 | 53.07 | 270,174 | -1.41(-2.59%) |
Feb 21, 2024 | 53.89 | 54.86 | 53.56 | 54.48 | 229,510 | +0.59(+1.09%) |
Feb 20, 2024 | 53.89 | 54.37 | 53.48 | 53.89 | 151,799 | -0.95(-1.74%) |
Feb 16, 2024 | 55.47 | 56.10 | 54.84 | 54.85 | 145,221 | -1.15(-2.06%) |
Feb 15, 2024 | 54.15 | 56.07 | 54.15 | 56.00 | 285,177 | +1.78(+3.28%) |
Feb 14, 2024 | 53.34 | 54.64 | 53.14 | 54.22 | 560,263 | +1.53(+2.91%) |
Feb 13, 2024 | 54.35 | 54.62 | 52.14 | 52.69 | 415,008 | -4.02(-7.08%) |
Feb 12, 2024 | 55.15 | 56.76 | 55.15 | 56.71 | 239,590 | +2.02(+3.69%) |
Feb 09, 2024 | 54.53 | 54.84 | 53.76 | 54.69 | 111,884 | +0.66(+1.21%) |
Feb 08, 2024 | 54.07 | 54.50 | 53.61 | 54.03 | 192,674 | +0.26(+0.48%) |
Feb 07, 2024 | 54.07 | 54.55 | 53.26 | 53.77 | 124,313 | +0.13(+0.24%) |
Feb 06, 2024 | 53.36 | 54.13 | 53.36 | 53.64 | 74,531 | +0.12(+0.22%) |
Feb 05, 2024 | 53.78 | 53.78 | 52.44 | 53.52 | 346,254 | -0.99(-1.82%) |
Feb 02, 2024 | 53.36 | 55.18 | 53.05 | 54.52 | 122,053 | +0.09(+0.16%) |
Feb 01, 2024 | 53.87 | 54.72 | 52.93 | 54.43 | 159,720 | +0.95(+1.78%) |
Jan 31, 2024 | 54.23 | 55.35 | 53.38 | 53.48 | 382,848 | -0.61(-1.12%) |
Jan 30, 2024 | 53.17 | 54.40 | 53.13 | 54.08 | 213,157 | +0.45(+0.83%) |
Jan 29, 2024 | 52.42 | 53.63 | 52.37 | 53.63 | 128,814 | +0.94(+1.79%) |
Jan 26, 2024 | 52.79 | 52.97 | 51.96 | 52.69 | 242,718 | +0.28(+0.53%) |
Jan 25, 2024 | 51.57 | 53.40 | 51.47 | 52.41 | 283,867 | +2.11(+4.19%) |
Jan 24, 2024 | 51.56 | 51.62 | 50.01 | 50.30 | 171,148 | -0.28(-0.55%) |
Jan 23, 2024 | 50.24 | 50.88 | 49.99 | 50.58 | 205,899 | +0.89(+1.80%) |
Jan 22, 2024 | 48.75 | 49.97 | 48.66 | 49.69 | 156,894 | +1.33(+2.76%) |
Jan 19, 2024 | 48.22 | 48.38 | 47.17 | 48.36 | 104,619 | +0.46(+0.95%) |
Jan 18, 2024 | 47.58 | 48.18 | 47.23 | 47.90 | 104,030 | +0.72(+1.52%) |
Jan 17, 2024 | 46.99 | 47.69 | 46.87 | 47.18 | 96,901 | -0.51(-1.06%) |
Jan 16, 2024 | 47.64 | 48.15 | 47.36 | 47.69 | 213,224 | -0.58(-1.19%) |
Jan 12, 2024 | 49.00 | 49.45 | 47.97 | 48.27 | 120,192 | +0.17(+0.35%) |
Jan 11, 2024 | 47.72 | 48.18 | 46.91 | 48.10 | 188,441 | +0.12(+0.25%) |
Jan 10, 2024 | 48.14 | 48.54 | 47.73 | 47.98 | 140,594 | -0.50(-1.03%) |
Jan 09, 2024 | 48.92 | 48.92 | 47.74 | 48.47 | 148,491 | -1.36(-2.73%) |
Jan 08, 2024 | 48.79 | 49.87 | 48.32 | 49.84 | 276,105 | +1.07(+2.20%) |
Jan 05, 2024 | 48.82 | 49.80 | 48.72 | 48.76 | 220,694 | -0.53(-1.07%) |
Jan 04, 2024 | 49.76 | 50.49 | 49.25 | 49.29 | 162,187 | -0.36(-0.72%) |
Jan 03, 2024 | 50.92 | 50.92 | 49.54 | 49.65 | 145,773 | -1.86(-3.61%) |
Jan 02, 2024 | 51.62 | 52.32 | 51.08 | 51.51 | 98,838 | -0.51(-0.97%) |
Dec 29, 2023 | 52.47 | 52.88 | 51.87 | 52.01 | 114,459 | -0.67(-1.26%) |
Dec 28, 2023 | 52.58 | 53.13 | 52.51 | 52.68 | 74,112 | -0.11(-0.21%) |
Dec 27, 2023 | 53.61 | 53.65 | 52.48 | 52.79 | 98,624 | -0.56(-1.04%) |
Dec 26, 2023 | 51.89 | 53.52 | 51.43 | 53.35 | 179,702 | +1.73(+3.35%) |
Dec 22, 2023 | 51.80 | 52.07 | 51.22 | 51.62 | 129,739 | +0.09(+0.17%) |
Dec 21, 2023 | 52.04 | 52.24 | 50.96 | 51.53 | 147,692 | +0.38(+0.74%) |
Dec 20, 2023 | 51.71 | 52.90 | 50.60 | 51.15 | 369,341 | -1.10(-2.10%) |
Dec 19, 2023 | 52.50 | 53.30 | 51.84 | 52.25 | 342,279 | +0.41(+0.80%) |
Dec 18, 2023 | 53.23 | 53.23 | 51.51 | 51.83 | 149,268 | -0.60(-1.14%) |
Dec 15, 2023 | 53.23 | 54.08 | 52.26 | 52.43 | 438,094 | -0.53(-0.99%) |
Dec 14, 2023 | 49.97 | 53.09 | 49.97 | 52.96 | 356,384 | +3.98(+8.12%) |
Dec 13, 2023 | 47.00 | 49.12 | 45.86 | 48.98 | 319,809 | +2.33(+4.99%) |
Dec 12, 2023 | 47.33 | 47.33 | 46.41 | 46.66 | 170,478 | -0.72(-1.51%) |
Dec 11, 2023 | 46.77 | 47.43 | 46.42 | 47.37 | 188,167 | +1.02(+2.21%) |
Dec 08, 2023 | 45.66 | 46.73 | 45.66 | 46.35 | 148,590 | +0.53(+1.15%) |
Dec 07, 2023 | 45.93 | 46.13 | 45.50 | 45.82 | 160,318 | +0.17(+0.37%) |
Dec 06, 2023 | 46.09 | 47.41 | 45.58 | 45.65 | 222,046 | -0.09(-0.20%) |
Dec 05, 2023 | 46.08 | 46.39 | 45.65 | 45.74 | 206,001 | -0.84(-1.79%) |
Dec 04, 2023 | 46.50 | 46.72 | 45.81 | 46.58 | 134,994 | +0.06(+0.13%) |