Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 57.86 | 58.15 | 55.29 | 56.55 | 346,478 | -0.45(-0.79%) |
Feb 28, 2024 | 53.49 | 57.07 | 51.79 | 56.99 | 229,347 | +4.04(+7.64%) |
Feb 27, 2024 | 52.54 | 53.15 | 51.98 | 52.95 | 125,536 | +0.73(+1.40%) |
Feb 26, 2024 | 51.71 | 52.43 | 51.70 | 52.22 | 109,334 | +0.18(+0.35%) |
Feb 23, 2024 | 52.24 | 52.45 | 51.79 | 52.04 | 97,884 | -0.05(-0.10%) |
Feb 22, 2024 | 51.58 | 52.14 | 51.18 | 52.09 | 153,429 | +0.60(+1.16%) |
Feb 21, 2024 | 50.20 | 51.53 | 49.92 | 51.49 | 119,080 | +1.42(+2.83%) |
Feb 20, 2024 | 50.25 | 50.62 | 49.73 | 50.07 | 74,696 | -0.93(-1.82%) |
Feb 16, 2024 | 51.82 | 52.24 | 50.96 | 51.00 | 66,829 | -1.18(-2.26%) |
Feb 15, 2024 | 51.43 | 52.56 | 51.37 | 52.18 | 116,305 | +1.00(+1.95%) |
Feb 14, 2024 | 50.62 | 51.25 | 49.71 | 51.18 | 121,114 | +2.11(+4.29%) |
Feb 13, 2024 | 50.64 | 50.64 | 48.65 | 49.08 | 121,139 | -2.99(-5.74%) |
Feb 12, 2024 | 51.15 | 52.27 | 51.15 | 52.06 | 112,056 | +0.94(+1.84%) |
Feb 09, 2024 | 50.87 | 51.33 | 49.95 | 51.12 | 102,892 | +0.24(+0.47%) |
Feb 08, 2024 | 50.61 | 51.04 | 50.31 | 50.88 | 81,459 | +0.35(+0.69%) |
Feb 07, 2024 | 50.56 | 50.77 | 50.16 | 50.53 | 71,534 | +0.02(+0.04%) |
Feb 06, 2024 | 50.26 | 51.20 | 50.26 | 50.51 | 70,274 | +0.30(+0.60%) |
Feb 05, 2024 | 50.70 | 50.70 | 49.81 | 50.21 | 77,591 | -1.19(-2.31%) |
Feb 02, 2024 | 51.78 | 52.25 | 51.16 | 51.40 | 83,689 | -1.19(-2.26%) |
Feb 01, 2024 | 51.52 | 52.67 | 51.37 | 52.59 | 111,170 | +1.52(+2.97%) |
Jan 31, 2024 | 52.06 | 52.59 | 51.00 | 51.07 | 129,515 | -0.95(-1.82%) |
Jan 30, 2024 | 51.09 | 52.36 | 51.09 | 52.02 | 81,776 | +0.48(+0.93%) |
Jan 29, 2024 | 51.43 | 51.57 | 50.54 | 51.54 | 108,079 | +0.07(+0.14%) |
Jan 26, 2024 | 52.43 | 52.43 | 51.36 | 51.47 | 56,886 | -0.42(-0.81%) |
Jan 25, 2024 | 52.97 | 53.09 | 51.72 | 51.89 | 116,078 | +0.51(+0.99%) |
Jan 24, 2024 | 51.43 | 51.48 | 50.52 | 51.38 | 137,056 | +0.80(+1.58%) |
Jan 23, 2024 | 50.82 | 51.05 | 50.19 | 50.58 | 110,462 | +0.18(+0.36%) |
Jan 22, 2024 | 49.93 | 50.86 | 49.85 | 50.40 | 98,711 | +0.81(+1.63%) |
Jan 19, 2024 | 49.24 | 49.59 | 48.33 | 49.59 | 108,549 | +0.39(+0.79%) |
Jan 18, 2024 | 49.85 | 50.23 | 48.38 | 49.21 | 238,933 | -0.12(-0.24%) |
Jan 17, 2024 | 48.80 | 49.52 | 48.80 | 49.33 | 165,417 | -0.36(-0.72%) |
Jan 16, 2024 | 48.99 | 49.80 | 48.61 | 49.68 | 156,090 | +0.14(+0.28%) |
Jan 12, 2024 | 50.23 | 50.23 | 48.90 | 49.54 | 108,894 | +0.16(+0.32%) |
Jan 11, 2024 | 48.70 | 49.38 | 48.10 | 49.38 | 225,588 | +0.50(+1.02%) |
Jan 10, 2024 | 48.26 | 49.12 | 47.82 | 48.89 | 165,828 | +0.43(+0.89%) |
Jan 09, 2024 | 47.85 | 48.47 | 47.34 | 48.46 | 151,020 | -0.04(-0.08%) |
Jan 08, 2024 | 47.46 | 48.73 | 47.12 | 48.50 | 152,593 | +1.24(+2.62%) |
Jan 05, 2024 | 46.46 | 47.58 | 46.46 | 47.26 | 160,317 | +0.64(+1.37%) |
Jan 04, 2024 | 47.13 | 47.48 | 46.03 | 46.62 | 154,905 | +0.22(+0.47%) |
Jan 03, 2024 | 50.12 | 50.12 | 46.05 | 46.40 | 227,934 | -4.00(-7.95%) |
Jan 02, 2024 | 50.48 | 51.14 | 49.78 | 50.40 | 157,290 | -0.75(-1.46%) |
Dec 29, 2023 | 52.01 | 52.01 | 51.15 | 51.15 | 92,058 | -0.78(-1.50%) |
Dec 28, 2023 | 51.83 | 52.15 | 51.64 | 51.93 | 101,083 | +0.07(+0.13%) |
Dec 27, 2023 | 51.15 | 52.05 | 51.15 | 51.86 | 117,251 | +0.34(+0.66%) |
Dec 26, 2023 | 50.08 | 51.56 | 49.95 | 51.52 | 110,000 | +1.59(+3.18%) |
Dec 22, 2023 | 49.09 | 50.18 | 48.97 | 49.93 | 147,781 | +0.73(+1.48%) |
Dec 21, 2023 | 49.65 | 50.06 | 48.97 | 49.21 | 80,343 | +0.04(+0.08%) |
Dec 20, 2023 | 49.27 | 50.30 | 48.83 | 49.17 | 216,579 | -0.63(-1.26%) |
Dec 19, 2023 | 46.93 | 50.09 | 46.51 | 49.79 | 305,395 | +3.35(+7.20%) |
Dec 18, 2023 | 46.39 | 46.71 | 45.72 | 46.45 | 218,781 | +0.70(+1.53%) |
Dec 15, 2023 | 45.52 | 46.14 | 45.23 | 45.75 | 659,215 | +0.31(+0.68%) |
Dec 14, 2023 | 45.39 | 45.85 | 44.83 | 45.44 | 134,335 | +1.10(+2.48%) |
Dec 13, 2023 | 43.07 | 44.46 | 42.34 | 44.34 | 196,585 | +1.34(+3.11%) |
Dec 12, 2023 | 44.35 | 44.35 | 42.93 | 43.00 | 134,783 | -1.21(-2.73%) |
Dec 11, 2023 | 44.05 | 44.21 | 43.70 | 44.21 | 122,530 | +0.19(+0.43%) |
Dec 08, 2023 | 44.30 | 44.89 | 43.77 | 44.02 | 91,313 | -0.53(-1.19%) |
Dec 07, 2023 | 44.69 | 44.74 | 44.03 | 44.55 | 102,945 | -0.14(-0.31%) |
Dec 06, 2023 | 45.36 | 45.75 | 44.63 | 44.69 | 98,960 | -0.32(-0.71%) |
Dec 05, 2023 | 45.58 | 45.58 | 44.62 | 45.01 | 146,482 | -0.68(-1.49%) |
Dec 04, 2023 | 44.69 | 46.01 | 44.69 | 45.69 | 165,261 | +0.61(+1.35%) |