Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.44 | 49.53 | 49.10 | 49.33 | 16,915 | +0.20(+0.40%) |
Feb 28, 2024 | 49.65 | 49.65 | 49.13 | 49.13 | 20,918 | -0.67(-1.34%) |
Feb 27, 2024 | 49.65 | 49.82 | 49.32 | 49.79 | 9,399 | +0.06(+0.13%) |
Feb 26, 2024 | 49.97 | 49.97 | 49.64 | 49.73 | 13,837 | +0.08(+0.16%) |
Feb 23, 2024 | 49.36 | 49.83 | 49.36 | 49.65 | 11,036 | +0.39(+0.80%) |
Feb 22, 2024 | 49.05 | 49.65 | 49.05 | 49.26 | 12,753 | +0.15(+0.30%) |
Feb 21, 2024 | 49.39 | 49.64 | 48.82 | 49.11 | 12,891 | +0.00(+0.00%) |
Feb 20, 2024 | 49.18 | 49.36 | 48.88 | 49.11 | 13,379 | -0.30(-0.61%) |
Feb 16, 2024 | 49.01 | 49.57 | 48.99 | 49.41 | 12,589 | -0.06(-0.13%) |
Feb 15, 2024 | 48.91 | 49.56 | 48.91 | 49.48 | 25,234 | +0.54(+1.10%) |
Feb 14, 2024 | 49.02 | 49.41 | 48.79 | 48.94 | 7,459 | +0.22(+0.46%) |
Feb 13, 2024 | 48.79 | 49.10 | 48.60 | 48.72 | 38,051 | -0.26(-0.53%) |
Feb 12, 2024 | 48.72 | 49.12 | 48.71 | 48.97 | 27,468 | +0.20(+0.42%) |
Feb 09, 2024 | 48.57 | 48.86 | 48.49 | 48.77 | 9,926 | +0.13(+0.28%) |
Feb 08, 2024 | 48.45 | 48.85 | 48.34 | 48.64 | 15,686 | +0.42(+0.87%) |
Feb 07, 2024 | 48.41 | 48.45 | 48.13 | 48.22 | 9,849 | +0.45(+0.94%) |
Feb 06, 2024 | 47.75 | 48.18 | 47.69 | 47.77 | 14,414 | +0.10(+0.21%) |
Feb 05, 2024 | 47.72 | 48.05 | 47.62 | 47.67 | 9,599 | +0.00(+0.00%) |
Feb 02, 2024 | 47.34 | 47.99 | 47.34 | 47.67 | 12,417 | +0.07(+0.15%) |
Feb 01, 2024 | 47.32 | 47.78 | 47.32 | 47.60 | 25,929 | +0.36(+0.77%) |
Jan 31, 2024 | 47.53 | 47.53 | 46.92 | 47.24 | 10,468 | -0.23(-0.48%) |
Jan 30, 2024 | 47.38 | 47.77 | 47.27 | 47.46 | 77,851 | +0.21(+0.45%) |
Jan 29, 2024 | 47.27 | 47.78 | 47.25 | 47.25 | 34,111 | -0.07(-0.15%) |
Jan 26, 2024 | 47.06 | 47.60 | 47.06 | 47.32 | 10,202 | +0.23(+0.48%) |
Jan 25, 2024 | 47.10 | 47.30 | 46.86 | 47.10 | 26,650 | -0.02(-0.05%) |
Jan 24, 2024 | 46.97 | 47.41 | 46.96 | 47.12 | 9,490 | -0.04(-0.09%) |
Jan 23, 2024 | 46.98 | 47.22 | 46.90 | 47.16 | 182,572 | -0.07(-0.14%) |
Jan 22, 2024 | 47.22 | 47.39 | 47.01 | 47.23 | 24,206 | +0.11(+0.23%) |
Jan 19, 2024 | 46.84 | 47.33 | 46.77 | 47.12 | 82,199 | +0.31(+0.65%) |
Jan 18, 2024 | 47.06 | 47.15 | 46.61 | 46.81 | 35,891 | +0.08(+0.17%) |
Jan 17, 2024 | 46.69 | 46.97 | 46.45 | 46.74 | 11,316 | +0.01(+0.01%) |
Jan 16, 2024 | 46.45 | 46.90 | 46.44 | 46.73 | 50,126 | +0.25(+0.54%) |
Jan 12, 2024 | 46.32 | 46.68 | 46.32 | 46.48 | 12,022 | +0.07(+0.14%) |
Jan 11, 2024 | 46.57 | 46.60 | 46.16 | 46.41 | 30,159 | +0.32(+0.70%) |
Jan 10, 2024 | 46.12 | 46.24 | 46.06 | 46.09 | 10,256 | +0.12(+0.25%) |
Jan 09, 2024 | 45.99 | 46.18 | 45.80 | 45.97 | 17,654 | -0.13(-0.28%) |
Jan 08, 2024 | 45.89 | 46.12 | 45.81 | 46.10 | 31,776 | +0.13(+0.28%) |
Jan 05, 2024 | 45.89 | 46.15 | 45.81 | 45.97 | 17,691 | -0.05(-0.12%) |
Jan 04, 2024 | 46.08 | 46.26 | 45.88 | 46.02 | 42,631 | +0.06(+0.12%) |
Jan 03, 2024 | 45.93 | 46.27 | 45.84 | 45.97 | 12,907 | -0.04(-0.08%) |
Jan 02, 2024 | 46.08 | 46.26 | 45.83 | 46.00 | 118,567 | +0.21(+0.46%) |
Dec 29, 2023 | 45.98 | 46.00 | 45.57 | 45.79 | 97,372 | -0.05(-0.11%) |
Dec 28, 2023 | 45.62 | 46.02 | 45.60 | 45.84 | 49,676 | +0.02(+0.05%) |
Dec 27, 2023 | 45.80 | 46.11 | 45.78 | 45.82 | 22,768 | -0.14(-0.31%) |
Dec 26, 2023 | 45.69 | 46.16 | 45.69 | 45.96 | 23,031 | -0.00(-0.00%) |
Dec 22, 2023 | 45.89 | 46.01 | 45.67 | 45.96 | 15,211 | -0.08(-0.17%) |
Dec 21, 2023 | 45.94 | 46.13 | 45.88 | 46.04 | 17,112 | -0.18(-0.39%) |
Dec 20, 2023 | 46.21 | 46.51 | 46.00 | 46.22 | 30,968 | +0.16(+0.34%) |
Dec 19, 2023 | 46.10 | 46.44 | 46.06 | 46.06 | 292,429 | +0.02(+0.04%) |
Dec 18, 2023 | 45.97 | 46.41 | 45.85 | 46.04 | 38,965 | -0.07(-0.15%) |
Dec 15, 2023 | 46.14 | 46.38 | 45.89 | 46.11 | 18,096 | -0.03(-0.07%) |
Dec 14, 2023 | 46.12 | 46.46 | 45.97 | 46.14 | 10,450 | -0.17(-0.36%) |
Dec 13, 2023 | 46.55 | 46.63 | 46.12 | 46.31 | 14,724 | -0.20(-0.43%) |
Dec 12, 2023 | 46.44 | 46.76 | 46.28 | 46.51 | 35,551 | -0.08(-0.18%) |
Dec 11, 2023 | 46.37 | 46.89 | 46.36 | 46.59 | 40,047 | +0.18(+0.38%) |
Dec 08, 2023 | 46.10 | 46.64 | 44.65 | 46.42 | 114,924 | +0.20(+0.44%) |
Dec 07, 2023 | 46.31 | 46.36 | 46.00 | 46.21 | 30,075 | -0.23(-0.49%) |
Dec 06, 2023 | 46.36 | 46.64 | 46.07 | 46.44 | 15,757 | -0.07(-0.15%) |
Dec 05, 2023 | 46.59 | 46.65 | 46.23 | 46.51 | 17,924 | -0.03(-0.06%) |
Dec 04, 2023 | 46.60 | 46.85 | 46.54 | 46.54 | 21,687 | -0.13(-0.27%) |