Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.58 | 49.91 | 49.13 | 49.38 | 594,105 | +0.32(+0.65%) |
Feb 28, 2024 | 50.26 | 50.26 | 48.93 | 49.06 | 817,668 | -2.02(-3.95%) |
Feb 27, 2024 | 51.00 | 51.60 | 50.57 | 51.08 | 933,865 | +1.88(+3.81%) |
Feb 26, 2024 | 48.10 | 49.26 | 48.09 | 49.20 | 671,550 | +2.17(+4.62%) |
Feb 23, 2024 | 47.79 | 47.79 | 47.00 | 47.03 | 277,262 | -0.63(-1.32%) |
Feb 22, 2024 | 47.65 | 47.70 | 47.22 | 47.66 | 370,798 | +0.07(+0.15%) |
Feb 21, 2024 | 47.87 | 47.94 | 47.42 | 47.59 | 417,933 | +1.00(+2.15%) |
Feb 20, 2024 | 47.00 | 47.20 | 46.35 | 46.59 | 573,175 | -2.11(-4.33%) |
Feb 16, 2024 | 48.71 | 48.87 | 48.30 | 48.70 | 489,496 | +1.62(+3.44%) |
Feb 15, 2024 | 46.99 | 47.17 | 46.87 | 47.08 | 319,050 | -0.09(-0.19%) |
Feb 14, 2024 | 47.00 | 47.17 | 46.63 | 47.17 | 245,518 | +0.21(+0.45%) |
Feb 13, 2024 | 47.60 | 47.72 | 46.81 | 46.96 | 422,577 | -1.23(-2.55%) |
Feb 12, 2024 | 47.23 | 48.45 | 47.20 | 48.19 | 443,740 | +1.16(+2.47%) |
Feb 09, 2024 | 47.18 | 47.48 | 46.66 | 47.03 | 375,095 | +0.02(+0.04%) |
Feb 08, 2024 | 47.24 | 47.27 | 46.76 | 47.01 | 484,895 | +0.02(+0.04%) |
Feb 07, 2024 | 46.99 | 47.18 | 46.73 | 46.99 | 604,857 | +0.10(+0.21%) |
Feb 06, 2024 | 46.35 | 47.00 | 45.88 | 46.89 | 637,528 | +3.21(+7.35%) |
Feb 05, 2024 | 43.86 | 43.93 | 43.62 | 43.68 | 567,158 | -0.53(-1.20%) |
Feb 02, 2024 | 44.16 | 44.22 | 43.92 | 44.21 | 774,040 | -1.09(-2.41%) |
Feb 01, 2024 | 45.30 | 45.37 | 44.92 | 45.30 | 627,478 | +0.38(+0.85%) |
Jan 31, 2024 | 44.79 | 45.30 | 44.67 | 44.92 | 516,855 | -0.56(-1.23%) |
Jan 30, 2024 | 45.74 | 45.77 | 45.25 | 45.48 | 1,127,985 | -1.12(-2.40%) |
Jan 29, 2024 | 47.50 | 47.50 | 46.40 | 46.60 | 1,104,726 | -2.68(-5.44%) |
Jan 26, 2024 | 49.00 | 49.51 | 49.00 | 49.28 | 780,183 | -1.23(-2.44%) |
Jan 25, 2024 | 50.74 | 50.99 | 50.20 | 50.51 | 478,708 | -0.73(-1.42%) |
Jan 24, 2024 | 52.21 | 52.29 | 51.09 | 51.24 | 562,318 | -0.39(-0.76%) |
Jan 23, 2024 | 51.23 | 51.76 | 51.16 | 51.63 | 501,423 | +1.98(+3.99%) |
Jan 22, 2024 | 49.20 | 49.74 | 49.02 | 49.65 | 510,070 | -0.90(-1.78%) |
Jan 19, 2024 | 50.23 | 50.70 | 49.82 | 50.55 | 476,909 | +0.10(+0.20%) |
Jan 18, 2024 | 50.55 | 50.72 | 50.15 | 50.45 | 322,075 | +0.36(+0.72%) |
Jan 17, 2024 | 49.94 | 50.14 | 49.81 | 50.09 | 722,391 | -2.05(-3.93%) |
Jan 16, 2024 | 52.84 | 52.84 | 52.05 | 52.14 | 638,748 | -1.74(-3.23%) |
Jan 12, 2024 | 54.28 | 54.45 | 53.80 | 53.88 | 309,635 | -0.29(-0.54%) |
Jan 11, 2024 | 54.71 | 54.76 | 53.66 | 54.17 | 548,954 | +1.65(+3.14%) |
Jan 10, 2024 | 52.83 | 52.83 | 52.36 | 52.52 | 496,203 | -0.54(-1.02%) |
Jan 09, 2024 | 53.53 | 53.53 | 52.91 | 53.06 | 1,066,905 | -0.13(-0.25%) |
Jan 08, 2024 | 53.29 | 53.29 | 52.50 | 53.20 | 633,208 | -0.17(-0.33%) |
Jan 05, 2024 | 53.73 | 53.89 | 53.32 | 53.37 | 388,376 | -0.24(-0.45%) |
Jan 04, 2024 | 54.47 | 54.47 | 51.10 | 53.61 | 681,079 | -0.85(-1.56%) |
Jan 03, 2024 | 53.93 | 54.53 | 53.80 | 54.46 | 788,262 | +0.76(+1.42%) |
Jan 02, 2024 | 54.48 | 54.78 | 53.52 | 53.70 | 882,167 | -1.57(-2.84%) |
Dec 29, 2023 | 55.04 | 55.46 | 55.00 | 55.27 | 425,455 | +0.21(+0.38%) |
Dec 28, 2023 | 54.15 | 55.37 | 54.15 | 55.06 | 551,079 | +1.76(+3.30%) |
Dec 27, 2023 | 53.43 | 53.44 | 52.95 | 53.30 | 469,620 | -0.08(-0.15%) |
Dec 26, 2023 | 53.00 | 53.87 | 52.00 | 53.38 | 436,549 | +0.67(+1.27%) |
Dec 22, 2023 | 52.43 | 52.93 | 52.24 | 52.71 | 328,214 | +0.52(+0.99%) |
Dec 21, 2023 | 51.65 | 52.22 | 51.50 | 52.20 | 302,138 | +1.73(+3.44%) |
Dec 20, 2023 | 51.31 | 51.50 | 50.38 | 50.46 | 415,824 | -1.85(-3.54%) |
Dec 19, 2023 | 51.66 | 52.44 | 51.61 | 52.31 | 244,687 | +0.66(+1.28%) |
Dec 18, 2023 | 52.00 | 52.45 | 51.50 | 51.65 | 261,881 | -0.82(-1.56%) |
Dec 15, 2023 | 53.97 | 53.97 | 52.44 | 52.47 | 500,063 | -1.25(-2.33%) |
Dec 14, 2023 | 52.55 | 53.75 | 52.55 | 53.72 | 417,997 | +1.37(+2.62%) |
Dec 13, 2023 | 52.00 | 52.41 | 51.34 | 52.35 | 405,514 | -0.53(-1.00%) |
Dec 12, 2023 | 53.45 | 53.45 | 52.66 | 52.88 | 246,592 | -0.85(-1.58%) |
Dec 11, 2023 | 53.76 | 53.80 | 53.33 | 53.73 | 327,770 | -0.07(-0.13%) |
Dec 08, 2023 | 54.46 | 54.46 | 53.67 | 53.80 | 167,119 | -1.15(-2.09%) |
Dec 07, 2023 | 55.72 | 55.72 | 54.54 | 54.95 | 296,567 | +0.32(+0.59%) |
Dec 06, 2023 | 55.37 | 55.49 | 54.58 | 54.63 | 334,679 | +1.15(+2.15%) |
Dec 05, 2023 | 53.44 | 53.67 | 53.29 | 53.48 | 308,634 | +0.01(+0.02%) |
Dec 04, 2023 | 53.20 | 53.53 | 53.00 | 53.47 | 435,884 | +0.56(+1.05%) |