Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 52.98 | 54.90 | 52.92 | 53.52 | 1,531,561 | +1.30(+2.49%) |
Feb 28, 2024 | 52.40 | 52.83 | 52.00 | 52.22 | 665,376 | -0.74(-1.40%) |
Feb 27, 2024 | 52.26 | 54.45 | 51.89 | 52.96 | 1,887,550 | +1.62(+3.16%) |
Feb 26, 2024 | 50.26 | 51.49 | 50.07 | 51.34 | 762,576 | +0.79(+1.56%) |
Feb 23, 2024 | 50.75 | 51.09 | 49.63 | 50.55 | 826,554 | +0.07(+0.14%) |
Feb 22, 2024 | 50.48 | 51.23 | 50.38 | 50.48 | 978,689 | +0.55(+1.10%) |
Feb 21, 2024 | 50.88 | 51.28 | 49.88 | 49.93 | 991,689 | +0.17(+0.34%) |
Feb 20, 2024 | 51.85 | 51.85 | 49.17 | 49.76 | 1,822,829 | -2.52(-4.83%) |
Feb 16, 2024 | 51.80 | 52.91 | 51.71 | 52.28 | 1,993,718 | +1.59(+3.15%) |
Feb 15, 2024 | 49.76 | 50.69 | 49.36 | 50.69 | 833,147 | +0.72(+1.44%) |
Feb 14, 2024 | 49.00 | 50.04 | 48.91 | 49.97 | 1,067,968 | +1.99(+4.15%) |
Feb 13, 2024 | 48.10 | 49.25 | 47.68 | 47.98 | 837,820 | -0.75(-1.54%) |
Feb 12, 2024 | 48.74 | 49.96 | 48.65 | 48.73 | 797,508 | +0.20(+0.41%) |
Feb 09, 2024 | 47.92 | 48.59 | 47.78 | 48.53 | 653,350 | +0.36(+0.75%) |
Feb 08, 2024 | 48.13 | 48.38 | 47.18 | 48.17 | 839,450 | -0.34(-0.70%) |
Feb 07, 2024 | 48.00 | 48.84 | 47.43 | 48.51 | 918,318 | -0.59(-1.20%) |
Feb 06, 2024 | 48.69 | 49.11 | 47.60 | 49.10 | 2,466,142 | +3.15(+6.86%) |
Feb 05, 2024 | 46.00 | 46.03 | 45.15 | 45.95 | 860,655 | -0.25(-0.54%) |
Feb 02, 2024 | 46.26 | 46.72 | 45.81 | 46.20 | 919,540 | -0.70(-1.49%) |
Feb 01, 2024 | 47.04 | 47.42 | 46.36 | 46.90 | 667,911 | +0.18(+0.39%) |
Jan 31, 2024 | 46.58 | 47.87 | 46.43 | 46.72 | 746,386 | -0.16(-0.34%) |
Jan 30, 2024 | 46.70 | 47.26 | 46.46 | 46.88 | 775,497 | -0.89(-1.86%) |
Jan 29, 2024 | 48.83 | 48.83 | 46.75 | 47.77 | 1,215,420 | -1.21(-2.47%) |
Jan 26, 2024 | 48.35 | 49.54 | 48.12 | 48.98 | 1,041,193 | -0.04(-0.08%) |
Jan 25, 2024 | 50.00 | 50.29 | 48.23 | 49.02 | 1,483,063 | -0.09(-0.18%) |
Jan 24, 2024 | 50.00 | 50.87 | 48.61 | 49.11 | 2,467,545 | +1.72(+3.63%) |
Jan 23, 2024 | 47.27 | 48.98 | 47.00 | 47.39 | 3,449,946 | +2.33(+5.17%) |
Jan 22, 2024 | 45.46 | 45.46 | 43.61 | 45.06 | 3,059,759 | -1.80(-3.84%) |
Jan 19, 2024 | 45.99 | 47.38 | 45.26 | 46.86 | 1,187,701 | +0.75(+1.63%) |
Jan 18, 2024 | 47.20 | 47.55 | 45.84 | 46.11 | 3,607,543 | -0.39(-0.84%) |
Jan 17, 2024 | 44.89 | 46.68 | 44.74 | 46.50 | 1,668,339 | +0.10(+0.22%) |
Jan 16, 2024 | 46.82 | 46.86 | 45.00 | 46.40 | 2,618,800 | -1.39(-2.91%) |
Jan 12, 2024 | 48.22 | 49.32 | 47.66 | 47.79 | 1,099,596 | -0.69(-1.42%) |
Jan 11, 2024 | 49.09 | 49.25 | 47.74 | 48.48 | 1,088,845 | +0.25(+0.52%) |
Jan 10, 2024 | 48.75 | 48.99 | 47.63 | 48.23 | 1,553,055 | -0.72(-1.47%) |
Jan 09, 2024 | 49.90 | 50.04 | 48.43 | 48.95 | 1,746,298 | -1.98(-3.89%) |
Jan 08, 2024 | 50.23 | 51.02 | 49.54 | 50.93 | 1,979,753 | -0.58(-1.13%) |
Jan 05, 2024 | 51.68 | 52.21 | 50.86 | 51.51 | 962,478 | -0.86(-1.64%) |
Jan 04, 2024 | 52.15 | 53.14 | 51.98 | 52.37 | 1,113,876 | +0.22(+0.42%) |
Jan 03, 2024 | 51.06 | 52.28 | 50.80 | 52.15 | 1,112,187 | +0.66(+1.28%) |
Jan 02, 2024 | 53.18 | 53.41 | 51.33 | 51.49 | 1,935,213 | -3.14(-5.75%) |
Dec 29, 2023 | 54.31 | 55.99 | 54.31 | 54.63 | 1,662,902 | +0.46(+0.85%) |
Dec 28, 2023 | 53.46 | 55.48 | 53.07 | 54.17 | 2,988,701 | +2.20(+4.23%) |
Dec 27, 2023 | 52.31 | 52.52 | 51.50 | 51.97 | 962,969 | +0.08(+0.15%) |
Dec 26, 2023 | 51.91 | 52.52 | 51.45 | 51.89 | 687,699 | +0.39(+0.76%) |
Dec 22, 2023 | 51.30 | 51.89 | 50.89 | 51.50 | 1,308,853 | -1.51(-2.85%) |
Dec 21, 2023 | 52.22 | 53.12 | 51.70 | 53.01 | 1,584,273 | +2.03(+3.98%) |
Dec 20, 2023 | 52.18 | 52.45 | 50.90 | 50.98 | 1,371,915 | -1.85(-3.50%) |
Dec 19, 2023 | 52.00 | 53.38 | 51.93 | 52.83 | 1,652,766 | +1.13(+2.19%) |
Dec 18, 2023 | 54.40 | 54.40 | 51.01 | 51.70 | 2,848,287 | -3.25(-5.91%) |
Dec 15, 2023 | 55.95 | 55.95 | 54.25 | 54.95 | 1,893,501 | -0.05(-0.09%) |
Dec 14, 2023 | 53.25 | 55.53 | 53.23 | 55.00 | 2,680,114 | +2.22(+4.21%) |
Dec 13, 2023 | 52.17 | 52.92 | 51.63 | 52.78 | 1,119,534 | -0.17(-0.32%) |
Dec 12, 2023 | 53.36 | 53.87 | 52.40 | 52.95 | 1,309,723 | +0.14(+0.27%) |
Dec 11, 2023 | 52.00 | 53.19 | 51.40 | 52.81 | 1,186,215 | +0.75(+1.44%) |
Dec 08, 2023 | 50.78 | 52.55 | 50.28 | 52.06 | 1,244,986 | +0.90(+1.76%) |
Dec 07, 2023 | 52.09 | 52.09 | 50.53 | 51.16 | 1,722,610 | -0.83(-1.60%) |
Dec 06, 2023 | 53.63 | 53.78 | 51.85 | 51.99 | 1,199,246 | -0.85(-1.61%) |
Dec 05, 2023 | 51.61 | 53.22 | 51.54 | 52.84 | 1,088,306 | +0.12(+0.23%) |
Dec 04, 2023 | 53.02 | 53.08 | 51.88 | 52.72 | 1,656,686 | -1.71(-3.14%) |