Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.30 | 51.40 | 51.00 | 51.33 | 23,992 | +0.33(+0.65%) |
Feb 28, 2024 | 51.00 | 51.13 | 50.96 | 51.00 | 9,801 | -0.01(-0.02%) |
Feb 27, 2024 | 50.93 | 51.01 | 50.77 | 51.01 | 26,758 | +0.23(+0.45%) |
Feb 26, 2024 | 51.13 | 51.13 | 50.78 | 50.78 | 21,953 | -0.14(-0.27%) |
Feb 23, 2024 | 50.84 | 51.03 | 50.84 | 50.92 | 22,748 | +0.11(+0.22%) |
Feb 22, 2024 | 50.56 | 50.88 | 50.48 | 50.81 | 31,201 | +0.99(+1.99%) |
Feb 21, 2024 | 49.81 | 49.84 | 49.56 | 49.82 | 14,229 | -0.06(-0.12%) |
Feb 20, 2024 | 50.10 | 50.10 | 49.75 | 49.88 | 42,189 | -0.25(-0.50%) |
Feb 16, 2024 | 50.13 | 0 | -0.19(-0.38%) | |||
Feb 15, 2024 | 50.33 | 50.35 | 50.14 | 50.32 | 30,170 | +0.12(+0.24%) |
Feb 14, 2024 | 49.96 | 50.20 | 49.87 | 50.20 | 27,114 | +0.40(+0.80%) |
Feb 13, 2024 | 49.71 | 49.91 | 49.48 | 49.80 | 34,394 | -0.30(-0.60%) |
Feb 12, 2024 | 50.28 | 50.31 | 50.10 | 50.10 | 17,148 | -0.03(-0.06%) |
Feb 09, 2024 | 49.93 | 50.15 | 49.82 | 50.13 | 12,564 | +0.35(+0.70%) |
Feb 08, 2024 | 49.83 | 49.83 | 49.72 | 49.78 | 18,169 | +0.04(+0.08%) |
Feb 07, 2024 | 49.65 | 49.79 | 49.52 | 49.74 | 28,972 | +0.33(+0.67%) |
Feb 06, 2024 | 49.61 | 49.61 | 49.23 | 49.41 | 18,883 | -0.09(-0.18%) |
Feb 05, 2024 | 49.54 | 49.58 | 49.25 | 49.50 | 36,013 | +0.12(+0.24%) |
Feb 02, 2024 | 48.92 | 49.52 | 48.84 | 49.38 | 26,563 | +0.70(+1.44%) |
Feb 01, 2024 | 48.50 | 48.68 | 48.22 | 48.68 | 29,012 | +0.48(+1.00%) |
Jan 31, 2024 | 48.78 | 48.78 | 48.20 | 48.20 | 31,563 | -0.74(-1.51%) |
Jan 30, 2024 | 49.03 | 49.04 | 48.90 | 48.94 | 21,683 | -0.07(-0.14%) |
Jan 29, 2024 | 48.83 | 49.01 | 48.74 | 49.01 | 19,277 | +0.28(+0.57%) |
Jan 26, 2024 | 48.83 | 48.89 | 48.70 | 48.73 | 27,023 | -0.10(-0.20%) |
Jan 25, 2024 | 48.97 | 48.97 | 48.70 | 48.83 | 15,280 | +0.05(+0.10%) |
Jan 24, 2024 | 48.78 | 48.98 | 48.71 | 48.78 | 26,535 | +0.22(+0.45%) |
Jan 23, 2024 | 48.60 | 48.60 | 48.46 | 48.56 | 26,908 | +0.03(+0.06%) |
Jan 22, 2024 | 48.39 | 48.57 | 48.39 | 48.53 | 28,125 | +0.38(+0.79%) |
Jan 19, 2024 | 47.83 | 48.20 | 47.78 | 48.15 | 26,656 | +0.32(+0.67%) |
Jan 18, 2024 | 47.55 | 47.83 | 47.49 | 47.83 | 21,132 | +0.37(+0.78%) |
Jan 17, 2024 | 47.40 | 47.48 | 47.30 | 47.46 | 18,144 | -0.15(-0.32%) |
Jan 16, 2024 | 47.63 | 47.72 | 47.50 | 47.61 | 32,710 | -0.19(-0.40%) |
Jan 15, 2024 | 47.64 | 47.87 | 47.64 | 47.80 | 32,630 | +0.25(+0.53%) |
Jan 12, 2024 | 47.56 | 47.56 | 47.37 | 47.55 | 29,853 | +0.03(+0.06%) |
Jan 11, 2024 | 47.58 | 47.58 | 47.26 | 47.52 | 18,781 | +0.03(+0.06%) |
Jan 10, 2024 | 47.30 | 47.53 | 47.20 | 47.49 | 44,333 | +0.24(+0.51%) |
Jan 09, 2024 | 47.14 | 47.34 | 47.05 | 47.25 | 30,073 | +0.05(+0.11%) |
Jan 08, 2024 | 46.73 | 47.21 | 46.73 | 47.20 | 39,389 | +0.62(+1.33%) |
Jan 05, 2024 | 46.51 | 46.67 | 46.43 | 46.58 | 46,031 | +0.11(+0.24%) |
Jan 04, 2024 | 46.63 | 46.83 | 46.46 | 46.47 | 34,274 | -0.16(-0.34%) |
Jan 03, 2024 | 46.76 | 46.86 | 46.58 | 46.63 | 38,126 | -0.37(-0.79%) |
Jan 02, 2024 | 47.00 | 47.03 | 46.80 | 47.00 | 21,999 | -0.03(-0.06%) |
Dec 29, 2023 | 47.03 | 0 | -0.07(-0.15%) | |||
Dec 28, 2023 | 47.11 | 47.16 | 47.00 | 47.10 | 6,619 | -0.02(-0.04%) |
Dec 27, 2023 | 47.09 | 47.24 | 47.05 | 47.12 | 20,327 | +0.05(+0.11%) |
Dec 22, 2023 | 47.07 | 0 | +0.00(+0.00%) | |||
Dec 21, 2023 | 47.05 | 47.12 | 46.80 | 47.07 | 9,418 | +0.10(+0.21%) |
Dec 20, 2023 | 47.37 | 47.52 | 46.93 | 46.97 | 20,408 | -0.53(-1.12%) |
Dec 19, 2023 | 47.40 | 47.50 | 47.31 | 47.50 | 21,959 | +0.11(+0.23%) |
Dec 18, 2023 | 47.16 | 47.44 | 47.16 | 47.39 | 47,116 | +0.31(+0.66%) |
Dec 15, 2023 | 47.22 | 47.22 | 46.98 | 47.08 | 20,515 | -0.13(-0.28%) |
Dec 14, 2023 | 47.35 | 47.51 | 47.11 | 47.21 | 22,351 | +0.00(+0.00%) |
Dec 13, 2023 | 46.90 | 47.27 | 46.84 | 47.21 | 25,398 | +0.30(+0.64%) |
Dec 12, 2023 | 46.74 | 46.94 | 46.70 | 46.91 | 7,975 | +0.27(+0.58%) |
Dec 11, 2023 | 46.22 | 46.64 | 46.22 | 46.64 | 36,295 | +0.09(+0.19%) |
Dec 08, 2023 | 46.21 | 46.55 | 46.21 | 46.55 | 17,375 | +0.24(+0.52%) |
Dec 07, 2023 | 46.23 | 46.33 | 46.21 | 46.31 | 16,506 | +0.32(+0.70%) |
Dec 06, 2023 | 46.30 | 46.30 | 45.99 | 45.99 | 9,743 | -0.17(-0.37%) |
Dec 05, 2023 | 46.00 | 46.16 | 46.00 | 46.16 | 27,667 | +0.11(+0.24%) |
Dec 04, 2023 | 46.00 | 46.07 | 45.79 | 46.05 | 17,026 | -0.03(-0.07%) |