Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.55 | 48.99 | 47.50 | 48.47 | 1,604,064 | +1.30(+2.76%) |
Feb 28, 2024 | 47.82 | 47.85 | 46.86 | 47.17 | 963,809 | -1.22(-2.52%) |
Feb 27, 2024 | 49.84 | 49.96 | 48.02 | 48.39 | 1,038,846 | -1.03(-2.08%) |
Feb 26, 2024 | 48.91 | 50.00 | 48.59 | 49.42 | 1,125,024 | +0.34(+0.69%) |
Feb 23, 2024 | 49.80 | 49.80 | 47.84 | 49.08 | 1,165,960 | -1.04(-2.08%) |
Feb 22, 2024 | 48.72 | 50.48 | 48.59 | 50.12 | 1,494,846 | +2.11(+4.39%) |
Feb 21, 2024 | 48.70 | 48.95 | 47.61 | 48.01 | 1,188,191 | -1.32(-2.68%) |
Feb 20, 2024 | 49.11 | 49.71 | 48.01 | 49.33 | 1,177,966 | -0.44(-0.88%) |
Feb 16, 2024 | 48.49 | 50.87 | 48.36 | 49.77 | 1,532,932 | +0.58(+1.18%) |
Feb 15, 2024 | 49.88 | 50.51 | 49.08 | 49.19 | 1,399,390 | -0.40(-0.81%) |
Feb 14, 2024 | 48.40 | 50.19 | 47.90 | 49.59 | 1,739,021 | +2.00(+4.20%) |
Feb 13, 2024 | 48.50 | 49.29 | 47.16 | 47.59 | 1,929,241 | -2.75(-5.46%) |
Feb 12, 2024 | 50.58 | 52.19 | 49.34 | 50.34 | 2,746,237 | +0.14(+0.27%) |
Feb 09, 2024 | 45.81 | 50.80 | 45.81 | 50.20 | 4,769,068 | +4.62(+10.13%) |
Feb 08, 2024 | 51.26 | 51.32 | 45.38 | 45.59 | 11,640,224 | -13.19(-22.43%) |
Feb 07, 2024 | 58.84 | 60.94 | 58.19 | 58.77 | 3,961,276 | -0.07(-0.12%) |
Feb 06, 2024 | 59.76 | 60.99 | 58.25 | 58.84 | 3,667,877 | +3.24(+5.83%) |
Feb 05, 2024 | 55.92 | 56.06 | 54.47 | 55.60 | 997,114 | -0.88(-1.56%) |
Feb 02, 2024 | 55.55 | 57.00 | 55.38 | 56.48 | 1,198,121 | +0.33(+0.59%) |
Feb 01, 2024 | 55.28 | 56.37 | 55.00 | 56.15 | 894,380 | +1.21(+2.20%) |
Jan 31, 2024 | 55.23 | 56.50 | 54.48 | 54.94 | 1,209,665 | -0.80(-1.44%) |
Jan 30, 2024 | 56.37 | 56.80 | 55.72 | 55.74 | 1,310,282 | -1.19(-2.09%) |
Jan 29, 2024 | 55.27 | 57.24 | 55.27 | 56.93 | 1,300,188 | +1.66(+3.00%) |
Jan 26, 2024 | 55.80 | 56.71 | 55.27 | 55.27 | 1,110,086 | -0.65(-1.16%) |
Jan 25, 2024 | 55.64 | 56.82 | 55.50 | 55.92 | 2,543,273 | +1.31(+2.40%) |
Jan 24, 2024 | 54.75 | 55.83 | 54.20 | 54.61 | 817,422 | +0.31(+0.57%) |
Jan 23, 2024 | 54.90 | 55.25 | 53.50 | 54.30 | 960,817 | +0.12(+0.22%) |
Jan 22, 2024 | 54.29 | 55.19 | 53.97 | 54.18 | 926,599 | +0.38(+0.71%) |
Jan 19, 2024 | 52.92 | 54.12 | 52.54 | 53.80 | 1,293,419 | +0.97(+1.84%) |
Jan 18, 2024 | 52.55 | 52.91 | 52.22 | 52.83 | 674,159 | +1.25(+2.42%) |
Jan 17, 2024 | 51.41 | 52.08 | 50.69 | 51.58 | 570,054 | -1.07(-2.03%) |
Jan 16, 2024 | 49.90 | 53.07 | 49.56 | 52.65 | 1,102,272 | +1.95(+3.85%) |
Jan 12, 2024 | 52.28 | 52.28 | 50.70 | 50.70 | 603,114 | -0.74(-1.44%) |
Jan 11, 2024 | 51.91 | 51.91 | 50.76 | 51.44 | 469,635 | -0.56(-1.08%) |
Jan 10, 2024 | 51.74 | 52.38 | 51.19 | 52.00 | 588,199 | +0.22(+0.42%) |
Jan 09, 2024 | 50.21 | 51.83 | 50.17 | 51.78 | 878,198 | +0.61(+1.19%) |
Jan 08, 2024 | 50.75 | 52.00 | 50.72 | 51.17 | 1,062,651 | +0.70(+1.39%) |
Jan 05, 2024 | 50.02 | 51.01 | 49.48 | 50.47 | 1,134,767 | +0.27(+0.54%) |
Jan 04, 2024 | 49.82 | 50.22 | 48.86 | 50.20 | 823,740 | +0.25(+0.50%) |
Jan 03, 2024 | 50.81 | 51.64 | 49.87 | 49.95 | 972,833 | -2.09(-4.02%) |
Jan 02, 2024 | 52.00 | 52.84 | 51.58 | 52.04 | 982,966 | -0.38(-0.72%) |
Dec 29, 2023 | 53.02 | 53.44 | 52.33 | 52.42 | 757,027 | -0.84(-1.58%) |
Dec 28, 2023 | 53.32 | 53.57 | 52.96 | 53.26 | 440,556 | -0.12(-0.22%) |
Dec 27, 2023 | 53.74 | 53.83 | 52.91 | 53.38 | 427,495 | -0.13(-0.24%) |
Dec 26, 2023 | 53.10 | 54.06 | 52.85 | 53.51 | 822,535 | +0.51(+0.96%) |
Dec 22, 2023 | 53.50 | 54.60 | 52.84 | 53.00 | 1,884,985 | +1.50(+2.91%) |
Dec 21, 2023 | 50.94 | 51.70 | 50.45 | 51.50 | 735,665 | +1.44(+2.88%) |
Dec 20, 2023 | 50.14 | 51.47 | 49.37 | 50.06 | 1,221,584 | -0.42(-0.83%) |
Dec 19, 2023 | 49.99 | 50.63 | 49.65 | 50.48 | 738,164 | +0.83(+1.67%) |
Dec 18, 2023 | 49.52 | 49.80 | 48.97 | 49.65 | 902,123 | +0.13(+0.26%) |
Dec 15, 2023 | 49.62 | 49.89 | 49.01 | 49.52 | 1,542,732 | -0.34(-0.68%) |
Dec 14, 2023 | 47.40 | 49.97 | 47.12 | 49.86 | 1,843,798 | +3.40(+7.32%) |
Dec 13, 2023 | 44.77 | 46.55 | 44.54 | 46.46 | 1,104,873 | +1.60(+3.57%) |
Dec 12, 2023 | 45.07 | 45.07 | 43.98 | 44.86 | 998,864 | -0.20(-0.44%) |
Dec 11, 2023 | 44.08 | 45.43 | 43.94 | 45.06 | 1,214,177 | +1.03(+2.34%) |
Dec 08, 2023 | 43.49 | 44.79 | 43.42 | 44.03 | 1,090,546 | +0.48(+1.10%) |
Dec 07, 2023 | 41.37 | 44.07 | 41.20 | 43.55 | 1,449,683 | +2.23(+5.40%) |
Dec 06, 2023 | 42.45 | 43.14 | 41.05 | 41.32 | 1,292,135 | -0.63(-1.50%) |
Dec 05, 2023 | 43.62 | 43.66 | 41.25 | 41.95 | 1,688,886 | -2.13(-4.83%) |
Dec 04, 2023 | 43.87 | 44.34 | 42.99 | 44.08 | 879,900 | -0.17(-0.38%) |