Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 54.59 | 54.68 | 53.55 | 53.85 | 217,946 | -0.01(-0.02%) |
Feb 28, 2024 | 53.90 | 54.91 | 53.63 | 53.86 | 365,162 | -0.22(-0.40%) |
Feb 27, 2024 | 53.15 | 54.32 | 52.94 | 54.07 | 352,557 | +1.46(+2.78%) |
Feb 26, 2024 | 52.89 | 53.61 | 52.41 | 52.61 | 159,972 | -0.61(-1.15%) |
Feb 23, 2024 | 51.67 | 53.50 | 51.67 | 53.23 | 219,023 | +1.55(+3.00%) |
Feb 22, 2024 | 52.10 | 52.61 | 51.55 | 51.68 | 228,130 | -0.69(-1.32%) |
Feb 21, 2024 | 51.48 | 52.42 | 51.18 | 52.37 | 180,086 | +0.97(+1.88%) |
Feb 20, 2024 | 51.78 | 52.05 | 51.27 | 51.40 | 173,999 | -1.00(-1.90%) |
Feb 16, 2024 | 52.79 | 52.88 | 52.23 | 52.40 | 169,679 | -0.53(-1.01%) |
Feb 15, 2024 | 52.59 | 53.25 | 52.16 | 52.93 | 285,758 | +0.70(+1.34%) |
Feb 14, 2024 | 52.38 | 53.26 | 51.36 | 52.23 | 239,583 | +0.41(+0.80%) |
Feb 13, 2024 | 52.45 | 53.21 | 51.45 | 51.81 | 349,855 | -2.16(-4.00%) |
Feb 12, 2024 | 53.28 | 54.75 | 53.28 | 53.98 | 328,579 | +0.98(+1.84%) |
Feb 09, 2024 | 52.64 | 53.03 | 51.31 | 53.00 | 448,696 | +0.36(+0.67%) |
Feb 08, 2024 | 48.53 | 52.66 | 47.37 | 52.64 | 1,027,823 | +6.89(+15.06%) |
Feb 07, 2024 | 45.66 | 45.93 | 44.68 | 45.75 | 532,405 | -0.07(-0.15%) |
Feb 06, 2024 | 45.69 | 46.13 | 45.41 | 45.82 | 456,027 | +0.10(+0.22%) |
Feb 05, 2024 | 46.91 | 47.27 | 45.67 | 45.72 | 508,274 | -1.71(-3.60%) |
Feb 02, 2024 | 49.39 | 49.45 | 47.37 | 47.43 | 513,045 | -2.65(-5.28%) |
Feb 01, 2024 | 49.63 | 50.15 | 49.28 | 50.08 | 404,407 | +0.42(+0.85%) |
Jan 31, 2024 | 51.51 | 51.51 | 49.52 | 49.65 | 443,530 | -1.85(-3.58%) |
Jan 30, 2024 | 51.54 | 52.41 | 50.68 | 51.50 | 263,364 | -0.23(-0.44%) |
Jan 29, 2024 | 51.12 | 51.75 | 50.86 | 51.73 | 642,227 | +0.53(+1.04%) |
Jan 26, 2024 | 51.94 | 51.96 | 51.19 | 51.19 | 289,262 | -0.33(-0.63%) |
Jan 25, 2024 | 52.17 | 52.17 | 51.33 | 51.52 | 207,366 | -0.07(-0.13%) |
Jan 24, 2024 | 52.14 | 52.60 | 51.39 | 51.59 | 297,462 | -0.18(-0.34%) |
Jan 23, 2024 | 52.71 | 52.92 | 51.62 | 51.76 | 333,339 | -0.40(-0.78%) |
Jan 22, 2024 | 51.63 | 53.15 | 51.63 | 52.17 | 261,042 | +0.77(+1.50%) |
Jan 19, 2024 | 51.81 | 52.40 | 51.13 | 51.40 | 396,615 | -0.05(-0.10%) |
Jan 18, 2024 | 50.87 | 51.48 | 50.71 | 51.45 | 175,249 | +0.53(+1.05%) |
Jan 17, 2024 | 50.63 | 50.98 | 50.13 | 50.92 | 205,125 | -0.04(-0.08%) |
Jan 16, 2024 | 51.65 | 51.65 | 50.37 | 50.96 | 431,935 | -0.90(-1.73%) |
Jan 12, 2024 | 51.23 | 51.88 | 51.00 | 51.85 | 475,918 | +1.17(+2.32%) |
Jan 11, 2024 | 49.80 | 50.71 | 49.48 | 50.68 | 248,034 | +0.64(+1.28%) |
Jan 10, 2024 | 49.89 | 50.45 | 49.65 | 50.04 | 245,463 | -0.05(-0.10%) |
Jan 09, 2024 | 49.89 | 50.65 | 49.68 | 50.09 | 230,352 | -0.40(-0.80%) |
Jan 08, 2024 | 49.98 | 50.71 | 49.40 | 50.49 | 353,339 | +0.28(+0.55%) |
Jan 05, 2024 | 50.98 | 51.36 | 50.15 | 50.22 | 295,884 | -1.07(-2.08%) |
Jan 04, 2024 | 51.53 | 51.77 | 50.98 | 51.28 | 338,202 | -0.08(-0.15%) |
Jan 03, 2024 | 52.18 | 52.28 | 51.34 | 51.36 | 224,552 | -1.07(-2.03%) |
Jan 02, 2024 | 52.05 | 52.86 | 52.02 | 52.43 | 227,413 | -0.09(-0.17%) |
Dec 29, 2023 | 52.74 | 54.67 | 51.99 | 52.51 | 158,143 | -0.14(-0.26%) |
Dec 28, 2023 | 52.53 | 53.32 | 52.52 | 52.65 | 126,559 | -0.09(-0.17%) |
Dec 27, 2023 | 52.92 | 53.29 | 52.36 | 52.74 | 108,121 | -0.30(-0.56%) |
Dec 26, 2023 | 53.13 | 53.46 | 52.62 | 53.04 | 181,016 | +0.06(+0.11%) |
Dec 22, 2023 | 53.16 | 53.45 | 52.89 | 52.98 | 134,032 | +0.09(+0.17%) |
Dec 21, 2023 | 52.24 | 52.97 | 52.24 | 52.89 | 141,360 | +1.12(+2.15%) |
Dec 20, 2023 | 52.73 | 53.42 | 51.74 | 51.77 | 261,050 | -0.75(-1.43%) |
Dec 19, 2023 | 52.27 | 53.15 | 51.40 | 52.52 | 362,895 | +0.42(+0.81%) |
Dec 18, 2023 | 52.74 | 52.80 | 51.95 | 52.10 | 597,920 | -0.35(-0.66%) |
Dec 15, 2023 | 52.94 | 52.94 | 52.07 | 52.45 | 1,113,820 | -0.33(-0.62%) |
Dec 14, 2023 | 52.56 | 53.77 | 52.38 | 52.77 | 405,892 | +0.71(+1.36%) |
Dec 13, 2023 | 51.17 | 52.12 | 50.52 | 52.06 | 332,939 | +0.90(+1.76%) |
Dec 12, 2023 | 51.29 | 51.74 | 50.75 | 51.16 | 220,235 | -0.13(-0.25%) |
Dec 11, 2023 | 51.48 | 51.63 | 51.09 | 51.29 | 225,675 | +0.03(+0.06%) |
Dec 08, 2023 | 51.34 | 51.60 | 50.31 | 51.26 | 402,439 | -0.40(-0.78%) |
Dec 07, 2023 | 51.67 | 52.14 | 51.20 | 51.66 | 229,857 | -0.28(-0.55%) |
Dec 06, 2023 | 51.14 | 52.61 | 50.90 | 51.95 | 226,004 | +1.22(+2.40%) |
Dec 05, 2023 | 51.73 | 51.89 | 50.23 | 50.73 | 471,374 | -0.93(-1.81%) |
Dec 04, 2023 | 51.82 | 52.15 | 50.62 | 51.66 | 471,431 | -0.13(-0.25%) |