Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.97 | 51.42 | 50.27 | 50.29 | 2,028,660 | -0.13(-0.26%) |
Feb 28, 2024 | 49.72 | 51.00 | 49.62 | 50.42 | 1,200,469 | +0.14(+0.28%) |
Feb 27, 2024 | 48.81 | 50.54 | 48.72 | 50.28 | 1,992,361 | +1.61(+3.31%) |
Feb 26, 2024 | 49.65 | 49.67 | 48.63 | 48.67 | 1,407,860 | -0.92(-1.86%) |
Feb 23, 2024 | 50.39 | 50.62 | 49.59 | 49.59 | 1,651,511 | -0.57(-1.14%) |
Feb 22, 2024 | 50.30 | 50.37 | 49.09 | 50.16 | 1,672,197 | +0.07(+0.14%) |
Feb 21, 2024 | 49.88 | 50.72 | 49.73 | 50.09 | 1,467,375 | -0.10(-0.20%) |
Feb 20, 2024 | 50.33 | 50.65 | 49.73 | 50.19 | 1,649,266 | -0.59(-1.16%) |
Feb 16, 2024 | 50.51 | 51.18 | 50.40 | 50.78 | 1,330,992 | -0.27(-0.53%) |
Feb 15, 2024 | 52.80 | 53.09 | 50.21 | 51.05 | 2,889,352 | -1.64(-3.11%) |
Feb 14, 2024 | 50.50 | 52.72 | 50.14 | 52.69 | 3,748,880 | +2.09(+4.13%) |
Feb 13, 2024 | 46.15 | 50.68 | 46.09 | 50.60 | 7,514,400 | -0.69(-1.35%) |
Feb 12, 2024 | 50.50 | 51.66 | 50.30 | 51.29 | 3,382,511 | +0.70(+1.38%) |
Feb 09, 2024 | 50.80 | 51.10 | 50.23 | 50.59 | 1,443,265 | -0.09(-0.18%) |
Feb 08, 2024 | 50.29 | 51.31 | 50.23 | 50.68 | 1,476,911 | +0.78(+1.56%) |
Feb 07, 2024 | 49.21 | 50.37 | 48.88 | 49.90 | 1,727,615 | +0.66(+1.34%) |
Feb 06, 2024 | 49.15 | 49.90 | 48.92 | 49.24 | 1,526,459 | +0.10(+0.20%) |
Feb 05, 2024 | 49.52 | 49.52 | 48.08 | 49.14 | 1,571,076 | -0.93(-1.86%) |
Feb 02, 2024 | 49.57 | 50.63 | 48.93 | 50.07 | 1,279,542 | +0.12(+0.24%) |
Feb 01, 2024 | 49.12 | 50.06 | 48.83 | 49.95 | 1,042,633 | +1.00(+2.04%) |
Jan 31, 2024 | 49.98 | 50.38 | 48.82 | 48.95 | 2,040,217 | -1.03(-2.06%) |
Jan 30, 2024 | 50.45 | 50.59 | 49.92 | 49.98 | 1,188,793 | -0.72(-1.42%) |
Jan 29, 2024 | 50.35 | 50.78 | 50.03 | 50.70 | 1,415,698 | +0.30(+0.59%) |
Jan 26, 2024 | 49.91 | 50.76 | 49.78 | 50.40 | 1,600,897 | +1.02(+2.06%) |
Jan 25, 2024 | 48.21 | 49.63 | 47.95 | 49.39 | 1,717,838 | +1.93(+4.07%) |
Jan 24, 2024 | 48.12 | 48.14 | 47.35 | 47.46 | 1,113,521 | -0.19(-0.39%) |
Jan 23, 2024 | 48.24 | 48.51 | 47.26 | 47.64 | 1,185,497 | -0.07(-0.14%) |
Jan 22, 2024 | 47.90 | 48.13 | 47.47 | 47.71 | 1,538,510 | +0.12(+0.25%) |
Jan 19, 2024 | 47.07 | 47.78 | 46.42 | 47.59 | 1,553,132 | +0.59(+1.26%) |
Jan 18, 2024 | 46.98 | 47.08 | 46.46 | 47.00 | 1,341,792 | +0.41(+0.89%) |
Jan 17, 2024 | 45.89 | 46.62 | 45.56 | 46.59 | 1,893,160 | +0.13(+0.28%) |
Jan 16, 2024 | 47.57 | 47.58 | 46.01 | 46.46 | 2,070,313 | -1.48(-3.09%) |
Jan 12, 2024 | 49.16 | 49.43 | 47.53 | 47.94 | 1,328,729 | -0.88(-1.80%) |
Jan 11, 2024 | 49.98 | 49.98 | 47.99 | 48.82 | 2,185,537 | -1.23(-2.46%) |
Jan 10, 2024 | 49.53 | 50.13 | 49.35 | 50.05 | 1,605,589 | +0.65(+1.31%) |
Jan 09, 2024 | 48.73 | 49.50 | 48.42 | 49.40 | 1,613,236 | +0.23(+0.47%) |
Jan 08, 2024 | 47.75 | 49.33 | 47.68 | 49.17 | 1,700,590 | +1.46(+3.06%) |
Jan 05, 2024 | 47.58 | 48.16 | 47.33 | 47.71 | 1,413,260 | +0.02(+0.04%) |
Jan 04, 2024 | 47.18 | 47.76 | 46.74 | 47.69 | 1,472,328 | +0.25(+0.52%) |
Jan 03, 2024 | 48.72 | 48.72 | 47.19 | 47.45 | 2,170,576 | -1.77(-3.59%) |
Jan 02, 2024 | 49.59 | 50.46 | 49.00 | 49.21 | 1,837,917 | -1.14(-2.27%) |
Dec 29, 2023 | 50.51 | 50.87 | 50.07 | 50.35 | 875,504 | -0.40(-0.80%) |
Dec 28, 2023 | 50.10 | 50.80 | 49.88 | 50.76 | 960,409 | +0.46(+0.92%) |
Dec 27, 2023 | 50.72 | 50.82 | 49.76 | 50.30 | 856,653 | -0.39(-0.78%) |
Dec 26, 2023 | 50.28 | 50.80 | 50.03 | 50.69 | 965,537 | +0.37(+0.74%) |
Dec 22, 2023 | 50.29 | 51.03 | 49.98 | 50.32 | 853,978 | -0.06(-0.12%) |
Dec 21, 2023 | 49.82 | 50.55 | 49.73 | 50.37 | 1,152,060 | +1.07(+2.16%) |
Dec 20, 2023 | 50.57 | 51.12 | 49.30 | 49.31 | 1,804,341 | -1.36(-2.69%) |
Dec 19, 2023 | 51.49 | 51.86 | 50.61 | 50.67 | 1,886,393 | -0.58(-1.14%) |
Dec 18, 2023 | 49.56 | 51.84 | 49.07 | 51.25 | 2,336,357 | +1.57(+3.16%) |
Dec 15, 2023 | 50.45 | 50.66 | 49.17 | 49.68 | 3,372,114 | -0.90(-1.77%) |
Dec 14, 2023 | 50.11 | 51.19 | 49.64 | 50.58 | 2,495,544 | +1.41(+2.87%) |
Dec 13, 2023 | 47.70 | 49.81 | 47.17 | 49.17 | 3,311,162 | +1.47(+3.08%) |
Dec 12, 2023 | 47.06 | 48.34 | 46.44 | 47.70 | 3,767,545 | -0.51(-1.06%) |
Dec 11, 2023 | 48.13 | 48.51 | 47.48 | 48.21 | 1,752,053 | +0.19(+0.39%) |
Dec 08, 2023 | 47.86 | 48.55 | 47.70 | 48.03 | 1,550,464 | -0.01(-0.02%) |
Dec 07, 2023 | 47.36 | 48.20 | 46.76 | 48.04 | 1,536,195 | +0.85(+1.81%) |
Dec 06, 2023 | 47.41 | 47.99 | 46.92 | 47.18 | 1,164,901 | -0.12(-0.26%) |
Dec 05, 2023 | 48.23 | 48.31 | 47.18 | 47.31 | 1,714,739 | -1.05(-2.16%) |
Dec 04, 2023 | 47.69 | 49.21 | 47.69 | 48.35 | 2,647,835 | +0.56(+1.18%) |