Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 53.33 | 53.50 | 53.06 | 53.45 | 29,681 | +0.32(+0.60%) |
Feb 28, 2024 | 53.09 | 53.22 | 53.02 | 53.13 | 67,324 | -0.09(-0.17%) |
Feb 27, 2024 | 53.18 | 53.22 | 53.02 | 53.22 | 71,754 | +0.11(+0.20%) |
Feb 26, 2024 | 53.34 | 53.35 | 53.11 | 53.11 | 28,172 | -0.23(-0.43%) |
Feb 23, 2024 | 53.36 | 53.48 | 53.29 | 53.34 | 19,770 | +0.05(+0.09%) |
Feb 22, 2024 | 52.97 | 53.37 | 52.90 | 53.29 | 37,884 | +0.89(+1.71%) |
Feb 21, 2024 | 52.18 | 52.40 | 52.08 | 52.40 | 27,045 | +0.16(+0.31%) |
Feb 20, 2024 | 52.28 | 52.31 | 52.14 | 52.23 | 42,624 | -0.26(-0.50%) |
Feb 16, 2024 | 52.72 | 52.82 | 52.47 | 52.50 | 32,304 | -0.28(-0.53%) |
Feb 15, 2024 | 52.39 | 52.81 | 52.39 | 52.78 | 24,256 | +0.41(+0.78%) |
Feb 14, 2024 | 52.19 | 52.37 | 51.94 | 52.37 | 30,640 | +0.43(+0.83%) |
Feb 13, 2024 | 51.99 | 52.09 | 51.57 | 51.94 | 32,195 | -0.70(-1.34%) |
Feb 12, 2024 | 52.55 | 52.89 | 52.55 | 52.64 | 55,102 | +0.07(+0.14%) |
Feb 09, 2024 | 52.42 | 52.63 | 52.39 | 52.57 | 26,073 | +0.21(+0.40%) |
Feb 08, 2024 | 52.31 | 52.36 | 52.21 | 52.36 | 26,577 | +0.08(+0.15%) |
Feb 07, 2024 | 52.19 | 52.33 | 52.05 | 52.28 | 12,180 | +0.36(+0.70%) |
Feb 06, 2024 | 51.94 | 51.97 | 51.77 | 51.92 | 19,570 | +0.10(+0.19%) |
Feb 05, 2024 | 51.91 | 51.97 | 51.62 | 51.82 | 68,525 | -0.26(-0.50%) |
Feb 02, 2024 | 51.59 | 52.23 | 51.59 | 52.08 | 49,687 | +0.60(+1.17%) |
Feb 01, 2024 | 51.16 | 51.48 | 51.00 | 51.48 | 85,023 | +0.48(+0.94%) |
Jan 31, 2024 | 51.63 | 51.63 | 51.00 | 51.00 | 28,943 | -0.86(-1.66%) |
Jan 30, 2024 | 51.64 | 51.92 | 51.64 | 51.86 | 19,026 | +0.13(+0.25%) |
Jan 29, 2024 | 51.44 | 51.77 | 51.40 | 51.73 | 67,871 | +0.30(+0.59%) |
Jan 26, 2024 | 51.33 | 51.54 | 51.33 | 51.43 | 24,382 | +0.02(+0.04%) |
Jan 25, 2024 | 51.22 | 51.41 | 51.15 | 51.41 | 66,434 | +0.41(+0.80%) |
Jan 24, 2024 | 51.21 | 51.33 | 50.99 | 51.00 | 100,333 | +0.01(+0.02%) |
Jan 23, 2024 | 50.82 | 50.99 | 50.78 | 50.99 | 29,606 | +0.19(+0.37%) |
Jan 22, 2024 | 50.79 | 50.95 | 50.74 | 50.80 | 22,660 | +0.14(+0.28%) |
Jan 19, 2024 | 50.09 | 50.66 | 50.09 | 50.66 | 30,546 | +0.62(+1.24%) |
Jan 18, 2024 | 49.85 | 50.10 | 49.69 | 50.04 | 69,193 | +0.35(+0.71%) |
Jan 17, 2024 | 49.59 | 49.74 | 49.47 | 49.69 | 48,402 | -0.26(-0.52%) |
Jan 16, 2024 | 50.03 | 50.13 | 49.80 | 49.95 | 39,877 | -0.29(-0.57%) |
Jan 12, 2024 | 50.32 | 50.45 | 50.11 | 50.24 | 208,469 | +0.04(+0.07%) |
Jan 11, 2024 | 50.31 | 50.39 | 49.86 | 50.20 | 19,400 | -0.04(-0.08%) |
Jan 10, 2024 | 50.11 | 50.31 | 50.05 | 50.24 | 310,656 | +0.19(+0.38%) |
Jan 09, 2024 | 49.96 | 50.14 | 49.84 | 50.05 | 27,195 | -0.15(-0.30%) |
Jan 08, 2024 | 49.62 | 50.20 | 49.58 | 50.20 | 51,426 | +0.59(+1.19%) |
Jan 05, 2024 | 49.52 | 49.83 | 49.46 | 49.61 | 29,963 | +0.15(+0.30%) |
Jan 04, 2024 | 49.67 | 49.89 | 49.46 | 49.46 | 73,028 | -0.22(-0.43%) |
Jan 03, 2024 | 49.74 | 49.93 | 49.63 | 49.68 | 152,319 | -0.27(-0.55%) |
Jan 02, 2024 | 49.83 | 50.07 | 49.78 | 49.95 | 209,258 | -0.16(-0.33%) |
Dec 29, 2023 | 50.30 | 50.30 | 49.93 | 50.12 | 54,233 | -0.16(-0.31%) |
Dec 28, 2023 | 50.21 | 50.34 | 50.21 | 50.27 | 33,579 | +0.03(+0.06%) |
Dec 27, 2023 | 50.12 | 50.26 | 50.10 | 50.24 | 45,600 | +0.02(+0.04%) |
Dec 26, 2023 | 50.11 | 50.31 | 50.09 | 50.22 | 34,596 | +0.21(+0.42%) |
Dec 22, 2023 | 50.00 | 50.18 | 49.85 | 50.01 | 23,672 | +0.10(+0.20%) |
Dec 21, 2023 | 49.81 | 49.91 | 49.49 | 49.91 | 22,682 | +0.48(+0.97%) |
Dec 20, 2023 | 50.08 | 50.23 | 49.43 | 49.43 | 15,293 | -0.66(-1.32%) |
Dec 19, 2023 | 49.90 | 50.10 | 49.87 | 50.09 | 36,791 | +0.29(+0.59%) |
Dec 18, 2023 | 49.71 | 49.86 | 49.70 | 49.80 | 29,254 | +0.22(+0.43%) |
Dec 15, 2023 | 49.50 | 49.61 | 49.41 | 49.59 | 17,259 | +0.00(+0.00%) |
Dec 14, 2023 | 49.46 | 49.72 | 49.39 | 49.58 | 22,816 | +0.33(+0.67%) |
Dec 13, 2023 | 48.54 | 49.27 | 48.54 | 49.25 | 93,293 | +0.70(+1.45%) |
Dec 12, 2023 | 48.32 | 48.59 | 48.24 | 48.55 | 43,341 | +0.08(+0.17%) |
Dec 11, 2023 | 48.27 | 48.47 | 48.25 | 48.47 | 25,221 | +0.20(+0.41%) |
Dec 08, 2023 | 47.98 | 48.35 | 47.98 | 48.27 | 35,402 | +0.20(+0.41%) |
Dec 07, 2023 | 47.86 | 48.12 | 47.86 | 48.07 | 22,587 | +0.42(+0.88%) |
Dec 06, 2023 | 48.00 | 48.04 | 47.62 | 47.65 | 68,321 | -0.18(-0.37%) |
Dec 05, 2023 | 47.75 | 47.98 | 47.75 | 47.83 | 23,585 | -0.12(-0.26%) |
Dec 04, 2023 | 47.83 | 47.97 | 47.76 | 47.95 | 16,790 | -0.21(-0.43%) |