Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.43 | 50.79 | 46.52 | 48.34 | 790,942 | -1.05(-2.13%) |
Feb 28, 2024 | 48.00 | 52.32 | 45.20 | 49.39 | 1,210,797 | -1.36(-2.68%) |
Feb 27, 2024 | 49.48 | 51.01 | 48.68 | 50.75 | 804,549 | +1.91(+3.91%) |
Feb 26, 2024 | 48.69 | 50.22 | 48.36 | 48.84 | 564,192 | +0.01(+0.02%) |
Feb 23, 2024 | 48.86 | 50.32 | 48.35 | 48.83 | 318,163 | -0.33(-0.67%) |
Feb 22, 2024 | 49.56 | 49.98 | 48.53 | 49.16 | 356,457 | +0.63(+1.30%) |
Feb 21, 2024 | 48.45 | 49.36 | 47.42 | 48.53 | 358,948 | -0.45(-0.92%) |
Feb 20, 2024 | 49.39 | 49.81 | 48.39 | 48.98 | 384,487 | -0.99(-1.98%) |
Feb 16, 2024 | 48.87 | 51.90 | 47.73 | 49.97 | 465,540 | +0.55(+1.11%) |
Feb 15, 2024 | 51.29 | 51.39 | 48.50 | 49.42 | 618,433 | -0.96(-1.91%) |
Feb 14, 2024 | 49.54 | 50.55 | 49.05 | 50.38 | 464,108 | +1.60(+3.28%) |
Feb 13, 2024 | 49.50 | 51.12 | 47.11 | 48.78 | 547,713 | -1.74(-3.44%) |
Feb 12, 2024 | 49.63 | 51.17 | 49.10 | 50.52 | 469,947 | +0.58(+1.16%) |
Feb 09, 2024 | 49.95 | 50.48 | 49.27 | 49.94 | 568,121 | +0.43(+0.87%) |
Feb 08, 2024 | 49.71 | 49.82 | 48.43 | 49.51 | 463,372 | -0.39(-0.78%) |
Feb 07, 2024 | 49.46 | 50.00 | 47.60 | 49.90 | 537,844 | +0.42(+0.85%) |
Feb 06, 2024 | 48.19 | 49.88 | 47.73 | 49.48 | 373,393 | +1.26(+2.61%) |
Feb 05, 2024 | 47.48 | 49.86 | 46.83 | 48.22 | 353,716 | +0.31(+0.65%) |
Feb 02, 2024 | 46.57 | 48.24 | 46.11 | 47.91 | 216,523 | +0.51(+1.08%) |
Feb 01, 2024 | 46.53 | 48.21 | 46.53 | 47.40 | 290,828 | +1.10(+2.38%) |
Jan 31, 2024 | 47.39 | 48.73 | 46.16 | 46.30 | 431,105 | -1.07(-2.26%) |
Jan 30, 2024 | 48.43 | 48.78 | 47.35 | 47.37 | 292,123 | -1.06(-2.19%) |
Jan 29, 2024 | 45.90 | 48.57 | 45.75 | 48.43 | 426,216 | +2.28(+4.94%) |
Jan 26, 2024 | 46.55 | 47.28 | 45.83 | 46.15 | 256,375 | +0.07(+0.15%) |
Jan 25, 2024 | 46.47 | 46.47 | 44.97 | 46.08 | 257,253 | +0.74(+1.63%) |
Jan 24, 2024 | 47.32 | 47.32 | 44.52 | 45.34 | 327,600 | -1.17(-2.52%) |
Jan 23, 2024 | 47.37 | 47.37 | 45.19 | 46.51 | 247,382 | -0.15(-0.32%) |
Jan 22, 2024 | 46.33 | 47.13 | 45.36 | 46.66 | 330,031 | +1.12(+2.46%) |
Jan 19, 2024 | 45.27 | 45.55 | 44.02 | 45.54 | 341,245 | +0.43(+0.95%) |
Jan 18, 2024 | 46.88 | 47.26 | 44.74 | 45.11 | 420,993 | -1.23(-2.65%) |
Jan 17, 2024 | 46.36 | 46.88 | 45.44 | 46.34 | 547,187 | -0.80(-1.70%) |
Jan 16, 2024 | 47.72 | 47.23 | 44.44 | 47.14 | 920,944 | +0.32(+0.68%) |
Jan 12, 2024 | 47.61 | 47.99 | 46.05 | 46.82 | 725,424 | -0.26(-0.55%) |
Jan 11, 2024 | 47.46 | 48.04 | 46.30 | 47.08 | 654,959 | -0.49(-1.03%) |
Jan 10, 2024 | 48.98 | 49.39 | 46.98 | 47.57 | 889,978 | -1.03(-2.12%) |
Jan 09, 2024 | 42.98 | 48.73 | 42.98 | 48.60 | 1,907,020 | +6.39(+15.14%) |
Jan 08, 2024 | 41.22 | 42.77 | 41.04 | 42.21 | 420,526 | +1.37(+3.35%) |
Jan 05, 2024 | 40.06 | 41.37 | 39.48 | 40.84 | 440,831 | +0.44(+1.09%) |
Jan 04, 2024 | 40.49 | 41.09 | 39.97 | 40.40 | 343,028 | +0.02(+0.05%) |
Jan 03, 2024 | 41.16 | 41.19 | 39.72 | 40.38 | 303,495 | -1.06(-2.56%) |
Jan 02, 2024 | 41.30 | 42.53 | 41.08 | 41.44 | 326,301 | -0.47(-1.12%) |
Dec 29, 2023 | 42.97 | 43.21 | 41.76 | 41.91 | 243,068 | -1.04(-2.42%) |
Dec 28, 2023 | 42.57 | 43.30 | 42.52 | 42.95 | 210,422 | -0.04(-0.09%) |
Dec 27, 2023 | 42.93 | 43.28 | 42.25 | 42.99 | 320,624 | +0.30(+0.70%) |
Dec 26, 2023 | 42.32 | 43.17 | 42.00 | 42.69 | 238,242 | +0.62(+1.47%) |
Dec 22, 2023 | 43.07 | 43.79 | 41.52 | 42.07 | 265,483 | -0.48(-1.13%) |
Dec 21, 2023 | 40.84 | 42.89 | 40.84 | 42.55 | 436,386 | +2.55(+6.37%) |
Dec 20, 2023 | 41.98 | 42.28 | 39.73 | 40.00 | 695,522 | -2.02(-4.81%) |
Dec 19, 2023 | 42.83 | 43.90 | 41.33 | 42.02 | 761,314 | -0.25(-0.59%) |
Dec 18, 2023 | 43.25 | 43.34 | 41.53 | 42.27 | 409,808 | -1.14(-2.63%) |
Dec 15, 2023 | 42.31 | 43.82 | 41.91 | 43.41 | 1,472,809 | +1.41(+3.36%) |
Dec 14, 2023 | 41.60 | 43.00 | 40.98 | 42.00 | 1,019,991 | +1.45(+3.58%) |
Dec 13, 2023 | 39.79 | 40.56 | 39.22 | 40.55 | 753,968 | +1.19(+3.02%) |
Dec 12, 2023 | 38.96 | 39.41 | 38.01 | 39.36 | 406,674 | +0.79(+2.05%) |
Dec 11, 2023 | 39.00 | 39.27 | 36.98 | 38.57 | 532,277 | -0.75(-1.91%) |
Dec 08, 2023 | 39.75 | 40.05 | 38.82 | 39.32 | 417,698 | -0.65(-1.63%) |
Dec 07, 2023 | 38.48 | 40.00 | 37.74 | 39.97 | 707,535 | +1.35(+3.50%) |
Dec 06, 2023 | 39.36 | 40.16 | 38.18 | 38.62 | 630,151 | -0.37(-0.95%) |
Dec 05, 2023 | 37.67 | 39.03 | 36.52 | 38.99 | 481,211 | +0.96(+2.52%) |
Dec 04, 2023 | 37.06 | 38.35 | 37.06 | 38.03 | 272,396 | +0.67(+1.79%) |