Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.31 | 51.80 | 50.56 | 50.79 | 337,508 | +0.29(+0.57%) |
Feb 28, 2024 | 51.15 | 51.38 | 50.50 | 50.50 | 78,830 | -0.99(-1.92%) |
Feb 27, 2024 | 51.44 | 51.62 | 51.25 | 51.49 | 74,602 | +0.12(+0.23%) |
Feb 26, 2024 | 50.87 | 51.45 | 50.87 | 51.37 | 108,504 | +0.32(+0.63%) |
Feb 23, 2024 | 51.24 | 51.54 | 50.82 | 51.05 | 153,419 | -0.09(-0.18%) |
Feb 22, 2024 | 51.25 | 51.60 | 50.85 | 51.14 | 99,289 | +0.06(+0.12%) |
Feb 21, 2024 | 51.26 | 51.55 | 50.95 | 51.08 | 149,754 | -0.37(-0.72%) |
Feb 20, 2024 | 51.02 | 52.03 | 51.02 | 51.45 | 134,001 | -0.07(-0.14%) |
Feb 16, 2024 | 51.29 | 51.88 | 50.63 | 51.52 | 132,976 | +0.08(+0.16%) |
Feb 15, 2024 | 51.16 | 52.00 | 50.86 | 51.44 | 160,674 | +0.34(+0.66%) |
Feb 14, 2024 | 51.00 | 51.91 | 50.45 | 51.10 | 164,991 | +0.10(+0.20%) |
Feb 13, 2024 | 51.23 | 51.41 | 50.09 | 51.00 | 194,877 | -1.59(-3.02%) |
Feb 12, 2024 | 51.26 | 53.18 | 51.26 | 52.59 | 199,174 | +1.11(+2.15%) |
Feb 09, 2024 | 50.24 | 51.63 | 49.71 | 51.48 | 169,176 | +1.28(+2.55%) |
Feb 08, 2024 | 49.65 | 50.43 | 49.47 | 50.20 | 163,279 | +0.50(+1.01%) |
Feb 07, 2024 | 49.16 | 49.71 | 48.80 | 49.70 | 171,085 | +0.43(+0.87%) |
Feb 06, 2024 | 49.15 | 49.68 | 48.80 | 49.27 | 147,818 | +0.07(+0.14%) |
Feb 05, 2024 | 49.50 | 49.60 | 48.92 | 49.20 | 188,353 | -0.68(-1.36%) |
Feb 02, 2024 | 49.52 | 50.18 | 49.45 | 49.88 | 189,272 | -0.52(-1.03%) |
Feb 01, 2024 | 52.03 | 52.65 | 49.32 | 50.40 | 222,125 | -1.33(-2.57%) |
Jan 31, 2024 | 53.66 | 53.73 | 51.70 | 51.73 | 169,987 | -2.21(-4.09%) |
Jan 30, 2024 | 53.73 | 54.24 | 53.22 | 53.94 | 230,338 | -0.01(-0.02%) |
Jan 29, 2024 | 53.32 | 53.95 | 52.25 | 53.95 | 202,243 | +0.55(+1.03%) |
Jan 26, 2024 | 53.44 | 53.90 | 52.68 | 53.40 | 258,236 | +0.43(+0.82%) |
Jan 25, 2024 | 49.70 | 53.35 | 49.69 | 52.96 | 383,018 | +1.11(+2.15%) |
Jan 24, 2024 | 52.54 | 53.27 | 51.62 | 51.85 | 284,190 | -0.53(-1.01%) |
Jan 23, 2024 | 53.18 | 53.30 | 52.14 | 52.38 | 254,947 | -0.47(-0.89%) |
Jan 22, 2024 | 51.62 | 52.93 | 51.62 | 52.85 | 287,357 | +1.53(+2.98%) |
Jan 19, 2024 | 50.88 | 51.39 | 50.37 | 51.32 | 145,837 | +0.67(+1.32%) |
Jan 18, 2024 | 50.33 | 50.82 | 50.09 | 50.65 | 104,904 | +0.35(+0.70%) |
Jan 17, 2024 | 49.75 | 50.52 | 49.75 | 50.30 | 151,742 | -0.16(-0.32%) |
Jan 16, 2024 | 50.72 | 51.05 | 50.26 | 50.46 | 156,511 | -0.75(-1.46%) |
Jan 12, 2024 | 52.14 | 52.56 | 51.00 | 51.21 | 162,642 | -0.58(-1.12%) |
Jan 11, 2024 | 50.86 | 51.80 | 50.20 | 51.79 | 225,017 | +0.83(+1.63%) |
Jan 10, 2024 | 50.23 | 50.97 | 49.86 | 50.96 | 146,791 | +0.64(+1.27%) |
Jan 09, 2024 | 50.07 | 50.40 | 49.67 | 50.32 | 121,514 | -0.33(-0.65%) |
Jan 08, 2024 | 50.48 | 50.98 | 49.96 | 50.65 | 165,242 | +0.11(+0.22%) |
Jan 05, 2024 | 50.44 | 51.73 | 47.77 | 50.54 | 217,694 | -0.20(-0.39%) |
Jan 04, 2024 | 50.69 | 51.41 | 50.62 | 50.74 | 217,886 | +0.21(+0.42%) |
Jan 03, 2024 | 52.32 | 52.47 | 50.52 | 50.53 | 192,401 | -1.96(-3.73%) |
Jan 02, 2024 | 52.56 | 53.22 | 52.23 | 52.49 | 216,856 | -0.39(-0.74%) |
Dec 29, 2023 | 54.00 | 54.69 | 52.62 | 52.88 | 213,092 | -1.00(-1.85%) |
Dec 28, 2023 | 53.79 | 54.18 | 53.79 | 53.88 | 121,463 | +0.09(+0.17%) |
Dec 27, 2023 | 53.70 | 54.09 | 52.78 | 53.79 | 102,136 | -0.03(-0.06%) |
Dec 26, 2023 | 53.38 | 54.17 | 53.09 | 53.82 | 81,966 | +0.51(+0.96%) |
Dec 22, 2023 | 53.23 | 53.93 | 53.11 | 53.31 | 93,957 | +0.26(+0.49%) |
Dec 21, 2023 | 53.36 | 53.38 | 52.65 | 53.05 | 157,297 | +0.59(+1.12%) |
Dec 20, 2023 | 53.41 | 54.24 | 52.42 | 52.46 | 264,283 | -0.94(-1.76%) |
Dec 19, 2023 | 52.82 | 53.74 | 52.62 | 53.40 | 124,560 | +0.78(+1.48%) |
Dec 18, 2023 | 52.90 | 53.29 | 52.44 | 52.62 | 155,038 | +0.18(+0.34%) |
Dec 15, 2023 | 52.92 | 52.92 | 51.48 | 52.44 | 613,486 | -0.12(-0.23%) |
Dec 14, 2023 | 53.51 | 54.91 | 52.48 | 52.56 | 276,313 | +0.07(+0.13%) |
Dec 13, 2023 | 52.35 | 52.83 | 50.62 | 52.49 | 244,588 | +0.32(+0.61%) |
Dec 12, 2023 | 52.74 | 52.74 | 51.99 | 52.17 | 130,512 | -0.47(-0.89%) |
Dec 11, 2023 | 52.54 | 52.68 | 52.10 | 52.64 | 104,715 | +0.33(+0.63%) |
Dec 08, 2023 | 52.51 | 53.02 | 52.08 | 52.31 | 126,311 | -0.07(-0.13%) |
Dec 07, 2023 | 52.07 | 52.39 | 50.85 | 52.38 | 189,803 | +0.62(+1.20%) |
Dec 06, 2023 | 51.57 | 52.93 | 51.57 | 51.76 | 281,495 | +0.44(+0.86%) |
Dec 05, 2023 | 51.66 | 51.66 | 50.48 | 51.32 | 102,075 | -0.31(-0.60%) |
Dec 04, 2023 | 50.26 | 51.70 | 50.23 | 51.63 | 210,079 | +0.57(+1.11%) |