Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.81 | 48.81 | 47.71 | 47.72 | 100,550 | -0.66(-1.36%) |
Feb 28, 2024 | 48.29 | 48.82 | 48.25 | 48.38 | 100,791 | +0.10(+0.21%) |
Feb 27, 2024 | 48.71 | 48.97 | 48.23 | 48.28 | 67,639 | -0.45(-0.92%) |
Feb 26, 2024 | 48.66 | 49.24 | 48.38 | 48.73 | 98,614 | -0.09(-0.18%) |
Feb 23, 2024 | 48.72 | 49.46 | 48.63 | 48.82 | 50,218 | -0.10(-0.20%) |
Feb 22, 2024 | 49.18 | 49.18 | 48.46 | 48.92 | 70,927 | -0.45(-0.91%) |
Feb 21, 2024 | 48.56 | 49.41 | 48.56 | 49.37 | 69,154 | +0.55(+1.13%) |
Feb 20, 2024 | 48.63 | 49.49 | 48.63 | 48.82 | 91,931 | -0.31(-0.63%) |
Feb 16, 2024 | 51.00 | 51.00 | 48.85 | 49.13 | 169,758 | -2.47(-4.79%) |
Feb 15, 2024 | 51.07 | 51.60 | 50.39 | 51.60 | 90,853 | +0.83(+1.63%) |
Feb 14, 2024 | 50.00 | 50.84 | 49.69 | 50.77 | 90,160 | +1.27(+2.57%) |
Feb 13, 2024 | 50.12 | 50.56 | 49.02 | 49.50 | 115,788 | -1.42(-2.79%) |
Feb 12, 2024 | 50.12 | 51.40 | 50.12 | 50.92 | 67,645 | +0.70(+1.39%) |
Feb 09, 2024 | 49.69 | 50.24 | 49.40 | 50.22 | 52,464 | +0.64(+1.29%) |
Feb 08, 2024 | 48.84 | 49.62 | 48.70 | 49.58 | 71,803 | +0.69(+1.41%) |
Feb 07, 2024 | 49.48 | 49.51 | 48.89 | 48.89 | 63,836 | -0.52(-1.05%) |
Feb 06, 2024 | 48.80 | 49.42 | 48.72 | 49.41 | 97,577 | +0.44(+0.90%) |
Feb 05, 2024 | 49.80 | 49.80 | 48.58 | 48.97 | 74,562 | -1.36(-2.70%) |
Feb 02, 2024 | 49.86 | 50.41 | 49.75 | 50.33 | 65,934 | -0.02(-0.04%) |
Feb 01, 2024 | 49.35 | 50.35 | 49.12 | 50.35 | 102,667 | +1.00(+2.03%) |
Jan 31, 2024 | 49.68 | 50.75 | 49.12 | 49.35 | 248,421 | -0.16(-0.32%) |
Jan 30, 2024 | 49.75 | 50.13 | 49.37 | 49.51 | 300,878 | -0.02(-0.04%) |
Jan 29, 2024 | 50.83 | 50.97 | 49.46 | 49.53 | 413,944 | -1.11(-2.19%) |
Jan 26, 2024 | 51.36 | 51.50 | 50.55 | 50.64 | 76,348 | -0.40(-0.78%) |
Jan 25, 2024 | 51.02 | 51.10 | 50.43 | 51.04 | 97,106 | +0.47(+0.93%) |
Jan 24, 2024 | 50.99 | 51.03 | 50.36 | 50.57 | 58,133 | +0.04(+0.08%) |
Jan 23, 2024 | 51.08 | 51.53 | 50.49 | 50.53 | 101,973 | -0.15(-0.30%) |
Jan 22, 2024 | 49.66 | 50.78 | 49.66 | 50.68 | 131,905 | +1.49(+3.03%) |
Jan 19, 2024 | 50.22 | 50.22 | 48.97 | 49.19 | 127,760 | -0.63(-1.26%) |
Jan 18, 2024 | 49.27 | 49.83 | 48.95 | 49.82 | 48,006 | +0.68(+1.38%) |
Jan 17, 2024 | 48.63 | 49.22 | 48.63 | 49.14 | 87,144 | +0.04(+0.08%) |
Jan 16, 2024 | 49.96 | 50.39 | 48.96 | 49.10 | 122,239 | -1.11(-2.21%) |
Jan 12, 2024 | 50.08 | 50.24 | 49.74 | 50.21 | 72,385 | +0.62(+1.25%) |
Jan 11, 2024 | 49.76 | 49.97 | 49.32 | 49.59 | 96,962 | -0.31(-0.62%) |
Jan 10, 2024 | 49.65 | 49.94 | 48.82 | 49.90 | 109,574 | +1.32(+2.72%) |
Jan 09, 2024 | 49.35 | 49.35 | 48.23 | 48.58 | 166,726 | -1.11(-2.23%) |
Jan 08, 2024 | 51.14 | 51.14 | 48.02 | 49.69 | 197,774 | -1.94(-3.76%) |
Jan 05, 2024 | 51.57 | 52.00 | 51.46 | 51.63 | 69,617 | -0.03(-0.06%) |
Jan 04, 2024 | 51.57 | 52.05 | 51.41 | 51.66 | 120,809 | +0.43(+0.84%) |
Jan 03, 2024 | 52.15 | 52.38 | 51.21 | 51.23 | 86,847 | -1.03(-1.97%) |
Jan 02, 2024 | 51.90 | 52.71 | 51.81 | 52.26 | 60,658 | +0.20(+0.38%) |
Dec 29, 2023 | 52.41 | 52.72 | 52.04 | 52.06 | 42,011 | -0.30(-0.57%) |
Dec 28, 2023 | 52.07 | 52.41 | 51.98 | 52.36 | 32,557 | -0.02(-0.04%) |
Dec 27, 2023 | 52.37 | 52.80 | 52.18 | 52.38 | 23,300 | +0.01(+0.02%) |
Dec 26, 2023 | 52.05 | 52.40 | 51.80 | 52.37 | 39,715 | +0.62(+1.20%) |
Dec 22, 2023 | 52.05 | 52.31 | 51.56 | 51.75 | 57,934 | +0.16(+0.31%) |
Dec 21, 2023 | 51.53 | 51.67 | 51.13 | 51.59 | 52,150 | +0.38(+0.74%) |
Dec 20, 2023 | 51.95 | 52.70 | 51.13 | 51.21 | 72,969 | -0.67(-1.29%) |
Dec 19, 2023 | 51.49 | 52.34 | 51.34 | 51.88 | 62,173 | +0.37(+0.72%) |
Dec 18, 2023 | 51.34 | 52.18 | 51.01 | 51.51 | 65,542 | +0.60(+1.18%) |
Dec 15, 2023 | 51.51 | 52.56 | 50.67 | 50.91 | 559,773 | -1.33(-2.55%) |
Dec 14, 2023 | 53.27 | 53.85 | 51.98 | 52.24 | 124,437 | -0.86(-1.62%) |
Dec 13, 2023 | 52.08 | 53.33 | 51.81 | 53.10 | 103,317 | +1.39(+2.69%) |
Dec 12, 2023 | 52.21 | 52.53 | 51.49 | 51.71 | 67,370 | -0.47(-0.90%) |
Dec 11, 2023 | 51.78 | 52.56 | 51.58 | 52.18 | 65,622 | +0.41(+0.79%) |
Dec 08, 2023 | 51.18 | 51.90 | 50.81 | 51.77 | 61,857 | +0.48(+0.94%) |
Dec 07, 2023 | 50.51 | 51.48 | 48.31 | 51.29 | 71,109 | +0.56(+1.10%) |
Dec 06, 2023 | 51.82 | 52.71 | 50.63 | 50.73 | 106,914 | -1.15(-2.22%) |
Dec 05, 2023 | 51.83 | 52.25 | 51.57 | 51.88 | 75,461 | +0.06(+0.12%) |
Dec 04, 2023 | 50.53 | 51.97 | 50.53 | 51.82 | 65,161 | +0.99(+1.95%) |