Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 55.30 | 58.13 | 55.17 | 56.48 | 855,997 | +1.52(+2.77%) |
Feb 28, 2024 | 55.12 | 57.28 | 53.80 | 54.96 | 763,210 | +1.98(+3.74%) |
Feb 27, 2024 | 52.95 | 54.20 | 52.63 | 52.98 | 303,691 | +0.03(+0.06%) |
Feb 26, 2024 | 52.02 | 53.27 | 52.01 | 52.95 | 260,084 | +0.91(+1.75%) |
Feb 23, 2024 | 51.09 | 52.85 | 51.09 | 52.04 | 142,469 | +0.00(+0.00%) |
Feb 22, 2024 | 52.43 | 52.75 | 51.74 | 52.04 | 283,743 | -0.26(-0.50%) |
Feb 21, 2024 | 52.36 | 53.00 | 52.14 | 52.30 | 209,661 | -0.02(-0.04%) |
Feb 20, 2024 | 53.11 | 53.63 | 52.24 | 52.32 | 265,637 | -1.66(-3.08%) |
Feb 16, 2024 | 53.88 | 54.22 | 53.35 | 53.98 | 152,020 | -0.20(-0.37%) |
Feb 15, 2024 | 53.86 | 54.80 | 53.75 | 54.18 | 191,304 | +0.81(+1.52%) |
Feb 14, 2024 | 53.00 | 53.74 | 52.73 | 53.37 | 233,774 | +1.10(+2.10%) |
Feb 13, 2024 | 53.16 | 53.39 | 51.60 | 52.27 | 260,628 | -2.20(-4.04%) |
Feb 12, 2024 | 53.82 | 54.86 | 53.82 | 54.47 | 209,381 | +0.68(+1.26%) |
Feb 09, 2024 | 52.50 | 54.11 | 52.06 | 53.79 | 206,861 | +1.29(+2.46%) |
Feb 08, 2024 | 52.52 | 53.47 | 52.31 | 52.50 | 230,838 | +0.25(+0.48%) |
Feb 07, 2024 | 51.68 | 52.55 | 51.44 | 52.25 | 133,312 | +0.61(+1.18%) |
Feb 06, 2024 | 51.44 | 52.23 | 51.03 | 51.64 | 159,438 | +0.00(+0.00%) |
Feb 05, 2024 | 50.84 | 52.06 | 50.16 | 51.64 | 256,298 | +0.15(+0.29%) |
Feb 02, 2024 | 51.53 | 51.97 | 51.15 | 51.49 | 154,632 | -0.56(-1.08%) |
Feb 01, 2024 | 51.42 | 52.27 | 51.20 | 52.05 | 156,446 | +0.91(+1.78%) |
Jan 31, 2024 | 52.38 | 52.95 | 50.91 | 51.14 | 253,642 | -1.16(-2.22%) |
Jan 30, 2024 | 52.51 | 53.20 | 52.04 | 52.30 | 213,592 | -0.85(-1.60%) |
Jan 29, 2024 | 52.97 | 53.53 | 52.42 | 53.15 | 161,054 | +0.14(+0.26%) |
Jan 26, 2024 | 53.15 | 53.54 | 52.42 | 53.01 | 122,473 | +0.23(+0.44%) |
Jan 25, 2024 | 52.04 | 52.78 | 51.80 | 52.78 | 158,433 | +1.53(+2.99%) |
Jan 24, 2024 | 52.01 | 52.01 | 50.70 | 51.25 | 132,407 | -0.09(-0.18%) |
Jan 23, 2024 | 53.47 | 53.71 | 51.14 | 51.34 | 200,479 | -1.35(-2.56%) |
Jan 22, 2024 | 51.70 | 52.81 | 51.45 | 52.69 | 199,895 | +1.38(+2.69%) |
Jan 19, 2024 | 51.04 | 51.84 | 50.23 | 51.31 | 179,600 | +0.55(+1.08%) |
Jan 18, 2024 | 50.37 | 50.80 | 49.86 | 50.76 | 137,474 | +0.64(+1.28%) |
Jan 17, 2024 | 49.55 | 50.64 | 49.55 | 50.12 | 155,947 | -0.28(-0.56%) |
Jan 16, 2024 | 51.03 | 51.32 | 50.23 | 50.40 | 227,594 | -1.16(-2.25%) |
Jan 12, 2024 | 52.50 | 52.81 | 51.21 | 51.56 | 165,998 | -0.07(-0.14%) |
Jan 11, 2024 | 51.08 | 52.13 | 50.72 | 51.63 | 232,908 | +0.24(+0.47%) |
Jan 10, 2024 | 51.21 | 51.48 | 50.84 | 51.39 | 183,062 | -0.20(-0.39%) |
Jan 09, 2024 | 51.40 | 52.27 | 51.12 | 51.59 | 172,686 | -0.64(-1.23%) |
Jan 08, 2024 | 52.28 | 52.44 | 51.46 | 52.23 | 257,521 | +0.24(+0.46%) |
Jan 05, 2024 | 52.65 | 53.25 | 51.93 | 51.99 | 252,875 | -1.13(-2.13%) |
Jan 04, 2024 | 54.25 | 54.37 | 52.99 | 53.12 | 190,645 | -0.88(-1.63%) |
Jan 03, 2024 | 55.40 | 55.58 | 53.87 | 54.00 | 228,072 | -1.66(-2.98%) |
Jan 02, 2024 | 55.79 | 56.80 | 55.06 | 55.66 | 298,263 | -0.64(-1.14%) |
Dec 29, 2023 | 57.27 | 57.29 | 55.89 | 56.30 | 220,803 | -0.84(-1.47%) |
Dec 28, 2023 | 58.33 | 58.33 | 56.69 | 57.14 | 203,320 | -1.41(-2.41%) |
Dec 27, 2023 | 58.42 | 58.98 | 58.15 | 58.55 | 203,476 | +0.25(+0.43%) |
Dec 26, 2023 | 57.08 | 58.33 | 56.86 | 58.30 | 221,157 | +1.63(+2.88%) |
Dec 22, 2023 | 55.95 | 57.00 | 55.68 | 56.67 | 217,611 | +0.53(+0.94%) |
Dec 21, 2023 | 54.20 | 56.39 | 52.52 | 56.14 | 301,820 | +2.39(+4.45%) |
Dec 20, 2023 | 54.59 | 55.31 | 53.64 | 53.75 | 331,769 | -0.31(-0.57%) |
Dec 19, 2023 | 53.39 | 54.10 | 52.76 | 54.06 | 296,621 | +0.77(+1.44%) |
Dec 18, 2023 | 52.40 | 54.04 | 52.12 | 53.29 | 425,683 | +2.08(+4.06%) |
Dec 15, 2023 | 50.16 | 51.29 | 49.19 | 51.21 | 1,060,734 | +1.50(+3.02%) |
Dec 14, 2023 | 48.64 | 50.54 | 47.50 | 49.71 | 636,297 | +1.68(+3.50%) |
Dec 13, 2023 | 47.62 | 48.25 | 46.58 | 48.03 | 344,177 | +0.36(+0.76%) |
Dec 12, 2023 | 47.45 | 47.84 | 46.99 | 47.67 | 205,492 | +0.32(+0.68%) |
Dec 11, 2023 | 47.19 | 47.86 | 46.31 | 47.35 | 256,897 | +0.41(+0.87%) |
Dec 08, 2023 | 46.39 | 47.17 | 46.11 | 46.94 | 191,288 | +0.37(+0.79%) |
Dec 07, 2023 | 45.98 | 46.63 | 44.98 | 46.57 | 369,794 | +0.77(+1.68%) |
Dec 06, 2023 | 46.40 | 47.29 | 45.80 | 45.80 | 252,399 | -0.41(-0.89%) |
Dec 05, 2023 | 45.91 | 46.60 | 45.67 | 46.21 | 392,533 | +0.16(+0.35%) |
Dec 04, 2023 | 45.69 | 46.55 | 45.39 | 46.05 | 367,394 | +0.06(+0.13%) |