Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.00 | 48.91 | 47.69 | 48.16 | 48,601 | +0.63(+1.33%) |
Feb 28, 2024 | 47.51 | 48.27 | 47.45 | 47.53 | 56,281 | -0.21(-0.44%) |
Feb 27, 2024 | 47.68 | 48.62 | 47.65 | 47.74 | 45,125 | -0.27(-0.56%) |
Feb 26, 2024 | 48.49 | 48.62 | 47.26 | 48.01 | 45,752 | -0.79(-1.62%) |
Feb 23, 2024 | 48.61 | 48.85 | 48.01 | 48.80 | 43,089 | +0.38(+0.78%) |
Feb 22, 2024 | 49.75 | 49.90 | 48.35 | 48.42 | 56,855 | -1.27(-2.56%) |
Feb 21, 2024 | 50.29 | 50.43 | 49.63 | 49.69 | 45,124 | -0.55(-1.09%) |
Feb 20, 2024 | 50.48 | 51.36 | 49.76 | 50.24 | 56,638 | -1.00(-1.95%) |
Feb 16, 2024 | 50.65 | 51.77 | 49.89 | 51.24 | 82,821 | +0.28(+0.55%) |
Feb 15, 2024 | 48.78 | 51.01 | 48.78 | 50.96 | 66,853 | +2.46(+5.07%) |
Feb 14, 2024 | 48.71 | 48.99 | 47.61 | 48.50 | 46,939 | +0.77(+1.61%) |
Feb 13, 2024 | 49.41 | 49.41 | 47.25 | 47.73 | 105,498 | -3.38(-6.61%) |
Feb 12, 2024 | 49.70 | 51.50 | 49.70 | 51.11 | 50,701 | +1.32(+2.65%) |
Feb 09, 2024 | 48.36 | 50.01 | 48.03 | 49.79 | 75,879 | +1.38(+2.85%) |
Feb 08, 2024 | 47.70 | 48.80 | 47.70 | 48.41 | 80,757 | -0.25(-0.51%) |
Feb 07, 2024 | 50.25 | 50.25 | 48.26 | 48.66 | 95,733 | -1.54(-3.07%) |
Feb 06, 2024 | 48.45 | 50.21 | 48.45 | 50.20 | 95,188 | +1.67(+3.44%) |
Feb 05, 2024 | 48.09 | 48.79 | 47.81 | 48.53 | 96,345 | -0.03(-0.06%) |
Feb 02, 2024 | 48.01 | 49.08 | 48.00 | 48.56 | 98,480 | -0.44(-0.90%) |
Feb 01, 2024 | 49.94 | 50.25 | 47.69 | 49.00 | 138,902 | -0.39(-0.79%) |
Jan 31, 2024 | 52.64 | 52.64 | 49.39 | 49.39 | 134,341 | -4.31(-8.03%) |
Jan 30, 2024 | 54.03 | 54.41 | 53.16 | 53.70 | 60,048 | -0.93(-1.70%) |
Jan 29, 2024 | 54.12 | 54.79 | 53.55 | 54.63 | 67,065 | +0.79(+1.47%) |
Jan 26, 2024 | 54.73 | 54.73 | 52.86 | 53.84 | 55,930 | -0.50(-0.92%) |
Jan 25, 2024 | 56.40 | 56.46 | 53.95 | 54.34 | 60,014 | -1.18(-2.13%) |
Jan 24, 2024 | 55.07 | 56.11 | 54.70 | 55.52 | 62,977 | +0.77(+1.41%) |
Jan 23, 2024 | 55.92 | 56.12 | 54.71 | 54.75 | 58,270 | -0.98(-1.76%) |
Jan 22, 2024 | 53.69 | 55.89 | 53.69 | 55.73 | 132,731 | +2.49(+4.68%) |
Jan 19, 2024 | 52.37 | 53.33 | 51.80 | 53.24 | 54,927 | +0.97(+1.86%) |
Jan 18, 2024 | 52.10 | 52.57 | 51.40 | 52.27 | 53,784 | +0.33(+0.64%) |
Jan 17, 2024 | 51.45 | 52.28 | 51.34 | 51.94 | 64,838 | -0.14(-0.27%) |
Jan 16, 2024 | 52.77 | 52.92 | 51.90 | 52.08 | 63,444 | -1.39(-2.60%) |
Jan 12, 2024 | 54.39 | 54.39 | 52.82 | 53.47 | 62,554 | -0.30(-0.56%) |
Jan 11, 2024 | 53.80 | 54.13 | 52.95 | 53.77 | 101,085 | -0.57(-1.05%) |
Jan 10, 2024 | 54.42 | 54.56 | 53.62 | 54.34 | 90,105 | +0.26(+0.48%) |
Jan 09, 2024 | 54.56 | 54.58 | 53.72 | 54.08 | 83,411 | -1.14(-2.06%) |
Jan 08, 2024 | 55.80 | 56.00 | 54.65 | 55.22 | 55,403 | -0.63(-1.13%) |
Jan 05, 2024 | 55.66 | 56.40 | 55.66 | 55.85 | 66,071 | -0.05(-0.09%) |
Jan 04, 2024 | 56.66 | 56.82 | 55.72 | 55.90 | 77,628 | -0.44(-0.78%) |
Jan 03, 2024 | 58.92 | 59.49 | 56.14 | 56.34 | 87,388 | -2.94(-4.96%) |
Jan 02, 2024 | 59.48 | 60.55 | 58.88 | 59.28 | 102,360 | -0.95(-1.58%) |
Dec 29, 2023 | 60.92 | 60.92 | 59.61 | 60.23 | 44,506 | -0.74(-1.21%) |
Dec 28, 2023 | 61.41 | 61.79 | 60.72 | 60.97 | 39,829 | -0.85(-1.37%) |
Dec 27, 2023 | 63.00 | 63.09 | 61.64 | 61.82 | 53,457 | -0.86(-1.37%) |
Dec 26, 2023 | 62.80 | 63.12 | 62.05 | 62.68 | 104,954 | +0.31(+0.50%) |
Dec 22, 2023 | 63.33 | 63.64 | 61.42 | 62.37 | 68,590 | -0.18(-0.29%) |
Dec 21, 2023 | 64.01 | 64.01 | 61.57 | 62.55 | 56,603 | -0.59(-0.93%) |
Dec 20, 2023 | 63.20 | 65.54 | 62.90 | 63.14 | 82,235 | -0.19(-0.30%) |
Dec 19, 2023 | 62.67 | 63.89 | 62.57 | 63.33 | 68,651 | +1.02(+1.64%) |
Dec 18, 2023 | 63.65 | 63.65 | 60.85 | 62.31 | 48,449 | -0.97(-1.53%) |
Dec 15, 2023 | 63.86 | 64.71 | 63.16 | 63.28 | 288,103 | -0.47(-0.74%) |
Dec 14, 2023 | 63.67 | 64.11 | 62.67 | 63.75 | 80,413 | +2.20(+3.57%) |
Dec 13, 2023 | 58.82 | 62.00 | 58.16 | 61.55 | 114,795 | +3.52(+6.07%) |
Dec 12, 2023 | 59.06 | 59.06 | 57.60 | 58.03 | 38,606 | -0.68(-1.16%) |
Dec 11, 2023 | 58.77 | 58.81 | 58.07 | 58.71 | 44,028 | +0.02(+0.03%) |
Dec 08, 2023 | 58.36 | 58.83 | 57.92 | 58.69 | 34,988 | +1.37(+2.39%) |
Dec 07, 2023 | 56.58 | 57.70 | 56.53 | 57.32 | 60,522 | +0.68(+1.20%) |
Dec 06, 2023 | 56.93 | 59.01 | 56.59 | 56.64 | 56,643 | -0.28(-0.49%) |
Dec 05, 2023 | 56.73 | 58.39 | 56.40 | 56.92 | 55,322 | -0.51(-0.89%) |
Dec 04, 2023 | 56.00 | 57.43 | 55.64 | 57.43 | 48,687 | +1.57(+2.81%) |