Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.84 | 51.35 | 50.65 | 50.99 | 2,453,171 | -0.51(-0.99%) |
Feb 28, 2024 | 51.68 | 52.43 | 51.41 | 51.50 | 1,795,639 | -0.41(-0.79%) |
Feb 27, 2024 | 52.57 | 52.68 | 51.40 | 51.91 | 1,872,739 | -0.38(-0.73%) |
Feb 26, 2024 | 51.91 | 52.48 | 51.40 | 52.29 | 1,534,382 | +0.32(+0.62%) |
Feb 23, 2024 | 51.56 | 52.46 | 51.22 | 51.96 | 2,725,328 | -0.89(-1.68%) |
Feb 22, 2024 | 50.70 | 52.92 | 50.57 | 52.85 | 3,781,299 | +3.62(+7.36%) |
Feb 21, 2024 | 49.40 | 49.73 | 48.86 | 49.23 | 2,159,275 | -0.13(-0.26%) |
Feb 20, 2024 | 49.78 | 49.91 | 49.12 | 49.36 | 2,195,934 | -0.54(-1.08%) |
Feb 16, 2024 | 49.09 | 50.12 | 48.86 | 49.89 | 1,651,192 | +0.70(+1.43%) |
Feb 15, 2024 | 47.82 | 49.25 | 47.79 | 49.19 | 2,075,641 | +1.51(+3.17%) |
Feb 14, 2024 | 48.08 | 48.29 | 46.75 | 47.68 | 1,584,150 | +0.04(+0.08%) |
Feb 13, 2024 | 47.99 | 48.53 | 47.11 | 47.64 | 1,397,480 | -1.22(-2.50%) |
Feb 12, 2024 | 48.12 | 49.13 | 48.02 | 48.86 | 1,320,366 | +0.93(+1.93%) |
Feb 09, 2024 | 47.86 | 48.52 | 47.71 | 47.93 | 1,247,906 | +0.06(+0.12%) |
Feb 08, 2024 | 48.17 | 48.20 | 47.36 | 47.87 | 1,915,725 | -0.61(-1.27%) |
Feb 07, 2024 | 49.50 | 49.77 | 48.22 | 48.49 | 2,348,808 | -0.71(-1.45%) |
Feb 06, 2024 | 48.75 | 49.48 | 48.39 | 49.20 | 2,151,548 | +0.28(+0.58%) |
Feb 05, 2024 | 49.12 | 49.48 | 48.61 | 48.92 | 1,406,933 | -0.85(-1.71%) |
Feb 02, 2024 | 50.07 | 50.30 | 49.21 | 49.77 | 1,532,467 | -0.98(-1.92%) |
Feb 01, 2024 | 49.15 | 51.08 | 49.00 | 50.74 | 2,592,627 | +2.07(+4.25%) |
Jan 31, 2024 | 49.95 | 50.22 | 48.52 | 48.67 | 1,678,922 | -1.22(-2.45%) |
Jan 30, 2024 | 49.59 | 50.47 | 49.46 | 49.89 | 1,608,359 | -0.06(-0.12%) |
Jan 29, 2024 | 49.41 | 50.04 | 48.50 | 49.95 | 1,489,301 | +0.31(+0.63%) |
Jan 26, 2024 | 49.50 | 49.82 | 49.09 | 49.64 | 1,604,746 | +0.33(+0.67%) |
Jan 25, 2024 | 50.21 | 50.30 | 48.92 | 49.31 | 2,288,295 | -0.62(-1.25%) |
Jan 24, 2024 | 50.70 | 50.70 | 49.56 | 49.93 | 2,041,518 | -0.31(-0.62%) |
Jan 23, 2024 | 50.22 | 50.91 | 49.99 | 50.25 | 2,401,237 | +0.42(+0.84%) |
Jan 22, 2024 | 50.06 | 50.06 | 49.36 | 49.83 | 1,952,941 | -0.39(-0.78%) |
Jan 19, 2024 | 49.02 | 50.27 | 48.45 | 50.22 | 2,541,946 | +1.43(+2.92%) |
Jan 18, 2024 | 48.11 | 48.84 | 47.65 | 48.79 | 2,716,439 | +1.04(+2.19%) |
Jan 17, 2024 | 47.61 | 47.85 | 47.13 | 47.75 | 3,214,777 | -0.51(-1.05%) |
Jan 16, 2024 | 48.77 | 49.14 | 47.94 | 48.26 | 3,636,631 | -1.75(-3.49%) |
Jan 12, 2024 | 51.30 | 51.86 | 49.50 | 50.00 | 3,265,920 | -1.61(-3.12%) |
Jan 11, 2024 | 52.02 | 52.16 | 51.11 | 51.61 | 1,754,968 | -0.40(-0.77%) |
Jan 10, 2024 | 51.97 | 52.49 | 50.87 | 52.01 | 2,899,281 | +0.04(+0.08%) |
Jan 09, 2024 | 53.79 | 53.88 | 51.94 | 51.97 | 3,188,873 | -2.43(-4.47%) |
Jan 08, 2024 | 54.30 | 54.43 | 53.52 | 54.40 | 1,045,584 | -0.43(-0.78%) |
Jan 05, 2024 | 54.66 | 55.26 | 53.95 | 54.83 | 1,464,706 | +0.38(+0.70%) |
Jan 04, 2024 | 55.49 | 55.64 | 54.27 | 54.45 | 1,317,123 | -1.00(-1.80%) |
Jan 03, 2024 | 55.08 | 55.80 | 54.83 | 55.45 | 1,498,199 | -0.21(-0.39%) |
Jan 02, 2024 | 54.98 | 56.33 | 54.56 | 55.66 | 1,628,340 | +0.68(+1.24%) |
Dec 29, 2023 | 54.90 | 55.22 | 54.52 | 54.98 | 1,167,502 | -0.20(-0.37%) |
Dec 28, 2023 | 55.63 | 55.79 | 55.10 | 55.18 | 1,032,264 | +0.27(+0.50%) |
Dec 27, 2023 | 54.56 | 55.27 | 54.48 | 54.91 | 1,112,312 | +0.11(+0.21%) |
Dec 26, 2023 | 54.78 | 55.21 | 54.50 | 54.80 | 784,165 | +0.29(+0.53%) |
Dec 22, 2023 | 54.51 | 55.14 | 54.41 | 54.51 | 903,774 | +0.37(+0.69%) |
Dec 21, 2023 | 53.30 | 54.37 | 52.92 | 54.14 | 1,254,475 | +1.15(+2.16%) |
Dec 20, 2023 | 53.99 | 54.58 | 52.96 | 52.99 | 1,449,572 | -1.42(-2.62%) |
Dec 19, 2023 | 52.87 | 54.50 | 52.87 | 54.41 | 1,692,556 | +1.94(+3.69%) |
Dec 18, 2023 | 53.08 | 53.86 | 52.38 | 52.48 | 1,770,010 | +0.05(+0.09%) |
Dec 15, 2023 | 52.86 | 53.20 | 52.17 | 52.43 | 2,516,305 | -0.54(-1.03%) |
Dec 14, 2023 | 53.25 | 54.95 | 52.85 | 52.97 | 2,860,765 | +0.19(+0.36%) |
Dec 13, 2023 | 50.13 | 52.84 | 49.94 | 52.78 | 2,048,311 | +2.53(+5.04%) |
Dec 12, 2023 | 51.66 | 51.71 | 50.16 | 50.25 | 2,351,118 | -1.88(-3.61%) |
Dec 11, 2023 | 51.74 | 52.41 | 51.41 | 52.13 | 1,691,316 | +0.15(+0.29%) |
Dec 08, 2023 | 51.78 | 52.55 | 51.46 | 51.98 | 942,071 | +0.13(+0.26%) |
Dec 07, 2023 | 51.56 | 52.44 | 51.10 | 51.84 | 2,468,287 | +0.85(+1.67%) |
Dec 06, 2023 | 51.26 | 51.96 | 50.89 | 50.99 | 1,427,926 | +0.03(+0.06%) |
Dec 05, 2023 | 51.58 | 51.78 | 50.83 | 50.97 | 1,511,402 | -0.87(-1.68%) |
Dec 04, 2023 | 52.52 | 52.96 | 51.59 | 51.84 | 1,145,500 | -1.32(-2.48%) |