Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.41 | 50.41 | 50.03 | 50.19 | 17,288 | +0.12(+0.23%) |
Feb 28, 2024 | 50.30 | 50.30 | 50.04 | 50.08 | 14,967 | -0.26(-0.53%) |
Feb 27, 2024 | 50.30 | 50.38 | 50.24 | 50.34 | 21,393 | +0.15(+0.30%) |
Feb 26, 2024 | 50.27 | 50.27 | 50.12 | 50.19 | 13,041 | -0.10(-0.19%) |
Feb 23, 2024 | 50.29 | 50.32 | 50.20 | 50.29 | 17,016 | +0.13(+0.25%) |
Feb 22, 2024 | 50.03 | 50.17 | 49.98 | 50.16 | 7,086 | +0.40(+0.81%) |
Feb 21, 2024 | 49.68 | 49.76 | 49.61 | 49.76 | 20,425 | +0.07(+0.14%) |
Feb 20, 2024 | 49.77 | 49.79 | 49.62 | 49.69 | 8,527 | +0.40(+0.81%) |
Feb 16, 2024 | 49.26 | 49.44 | 49.20 | 49.29 | 12,504 | +0.05(+0.10%) |
Feb 15, 2024 | 49.00 | 49.27 | 49.00 | 49.24 | 11,134 | +0.59(+1.22%) |
Feb 14, 2024 | 48.54 | 48.72 | 48.46 | 48.65 | 42,775 | +0.42(+0.87%) |
Feb 13, 2024 | 48.44 | 48.47 | 48.04 | 48.23 | 29,298 | -0.60(-1.23%) |
Feb 12, 2024 | 48.67 | 48.98 | 48.67 | 48.83 | 43,464 | +0.09(+0.19%) |
Feb 09, 2024 | 48.61 | 48.75 | 48.47 | 48.74 | 18,340 | +0.05(+0.10%) |
Feb 08, 2024 | 48.73 | 48.73 | 48.58 | 48.69 | 14,952 | -0.13(-0.26%) |
Feb 07, 2024 | 48.89 | 48.91 | 48.73 | 48.81 | 12,212 | -0.12(-0.24%) |
Feb 06, 2024 | 48.63 | 48.96 | 48.63 | 48.93 | 21,212 | +0.37(+0.76%) |
Feb 05, 2024 | 48.51 | 48.68 | 48.31 | 48.56 | 24,203 | -0.33(-0.68%) |
Feb 02, 2024 | 49.00 | 49.00 | 48.70 | 48.89 | 15,295 | -0.39(-0.79%) |
Feb 01, 2024 | 48.92 | 49.30 | 48.86 | 49.28 | 19,624 | +0.39(+0.81%) |
Jan 31, 2024 | 49.36 | 49.40 | 48.83 | 48.89 | 67,012 | -0.35(-0.72%) |
Jan 30, 2024 | 49.14 | 49.26 | 49.07 | 49.24 | 60,736 | +0.07(+0.14%) |
Jan 29, 2024 | 48.83 | 49.18 | 48.83 | 49.17 | 14,668 | +0.23(+0.48%) |
Jan 26, 2024 | 49.02 | 49.04 | 48.88 | 48.94 | 14,487 | +0.26(+0.54%) |
Jan 25, 2024 | 48.63 | 48.71 | 48.41 | 48.68 | 19,471 | +0.09(+0.18%) |
Jan 24, 2024 | 48.81 | 48.87 | 48.59 | 48.59 | 10,291 | +0.29(+0.60%) |
Jan 23, 2024 | 48.22 | 48.30 | 48.04 | 48.30 | 14,863 | -0.14(-0.29%) |
Jan 22, 2024 | 48.37 | 48.56 | 48.35 | 48.44 | 14,957 | +0.14(+0.28%) |
Jan 19, 2024 | 48.02 | 48.35 | 48.02 | 48.30 | 12,555 | +0.07(+0.14%) |
Jan 18, 2024 | 48.09 | 48.23 | 47.96 | 48.23 | 32,217 | +0.26(+0.53%) |
Jan 17, 2024 | 47.81 | 48.00 | 47.66 | 47.98 | 52,391 | -0.40(-0.83%) |
Jan 16, 2024 | 48.52 | 48.66 | 48.32 | 48.38 | 39,191 | -0.83(-1.69%) |
Jan 12, 2024 | 49.24 | 49.38 | 49.06 | 49.21 | 57,998 | +0.23(+0.46%) |
Jan 11, 2024 | 49.11 | 49.15 | 48.60 | 48.98 | 41,385 | -0.07(-0.15%) |
Jan 10, 2024 | 48.94 | 49.13 | 48.93 | 49.05 | 22,016 | +0.22(+0.46%) |
Jan 09, 2024 | 48.83 | 48.95 | 48.78 | 48.83 | 8,101 | -0.51(-1.03%) |
Jan 08, 2024 | 48.97 | 49.34 | 48.97 | 49.34 | 24,408 | +0.38(+0.78%) |
Jan 05, 2024 | 48.83 | 49.27 | 48.83 | 48.95 | 629,727 | +0.10(+0.21%) |
Jan 04, 2024 | 48.75 | 49.05 | 48.75 | 48.85 | 9,734 | +0.21(+0.44%) |
Jan 03, 2024 | 48.56 | 48.71 | 48.42 | 48.64 | 17,334 | -0.22(-0.46%) |
Jan 02, 2024 | 48.88 | 49.09 | 48.79 | 48.86 | 16,748 | -0.40(-0.81%) |
Dec 29, 2023 | 49.38 | 49.42 | 49.23 | 49.26 | 7,399 | +0.08(+0.17%) |
Dec 28, 2023 | 49.36 | 49.47 | 49.18 | 49.18 | 18,492 | -0.16(-0.33%) |
Dec 27, 2023 | 49.16 | 49.42 | 49.11 | 49.34 | 53,080 | +0.17(+0.35%) |
Dec 26, 2023 | 48.97 | 49.20 | 48.97 | 49.17 | 7,129 | +0.25(+0.50%) |
Dec 22, 2023 | 49.02 | 49.05 | 48.84 | 48.92 | 31,976 | +0.14(+0.29%) |
Dec 21, 2023 | 48.65 | 48.81 | 48.55 | 48.78 | 31,392 | +0.75(+1.55%) |
Dec 20, 2023 | 48.48 | 48.65 | 48.03 | 48.03 | 26,273 | -0.57(-1.18%) |
Dec 19, 2023 | 48.55 | 48.61 | 48.51 | 48.61 | 8,513 | +0.41(+0.85%) |
Dec 18, 2023 | 48.37 | 48.37 | 48.11 | 48.20 | 73,476 | +0.08(+0.17%) |
Dec 15, 2023 | 48.37 | 48.39 | 48.08 | 48.11 | 25,328 | -0.54(-1.12%) |
Dec 14, 2023 | 48.57 | 48.81 | 48.45 | 48.66 | 56,346 | +0.23(+0.47%) |
Dec 13, 2023 | 47.85 | 48.43 | 47.57 | 48.43 | 34,226 | +0.67(+1.40%) |
Dec 12, 2023 | 47.70 | 47.77 | 47.54 | 47.76 | 21,348 | +0.06(+0.12%) |
Dec 11, 2023 | 47.58 | 47.76 | 47.57 | 47.71 | 14,930 | +0.08(+0.17%) |
Dec 08, 2023 | 47.41 | 47.69 | 47.41 | 47.63 | 40,403 | +0.08(+0.17%) |
Dec 07, 2023 | 47.36 | 47.59 | 47.30 | 47.54 | 36,228 | +0.27(+0.56%) |
Dec 06, 2023 | 47.58 | 47.68 | 47.27 | 47.28 | 24,916 | +0.05(+0.10%) |
Dec 05, 2023 | 47.27 | 47.37 | 47.21 | 47.23 | 14,379 | -0.10(-0.21%) |
Dec 04, 2023 | 47.21 | 47.44 | 47.21 | 47.33 | 15,581 | -0.32(-0.68%) |