Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.72 | 51.76 | 51.42 | 51.73 | 264,219 | +0.28(+0.54%) |
Feb 28, 2024 | 51.39 | 51.53 | 51.39 | 51.45 | 49,239 | -0.21(-0.41%) |
Feb 27, 2024 | 51.66 | 51.66 | 51.42 | 51.66 | 32,519 | +0.06(+0.12%) |
Feb 26, 2024 | 51.69 | 51.78 | 51.59 | 51.60 | 38,448 | -0.16(-0.31%) |
Feb 23, 2024 | 51.81 | 51.88 | 51.56 | 51.76 | 24,102 | +0.10(+0.19%) |
Feb 22, 2024 | 51.15 | 51.68 | 51.15 | 51.66 | 24,999 | +1.14(+2.26%) |
Feb 21, 2024 | 50.33 | 50.54 | 50.16 | 50.52 | 30,528 | +0.04(+0.08%) |
Feb 20, 2024 | 50.62 | 50.70 | 50.30 | 50.48 | 38,566 | -0.32(-0.63%) |
Feb 16, 2024 | 51.13 | 51.18 | 50.80 | 50.80 | 29,220 | -0.28(-0.55%) |
Feb 15, 2024 | 50.89 | 51.10 | 50.86 | 51.08 | 22,674 | +0.17(+0.33%) |
Feb 14, 2024 | 50.64 | 50.91 | 50.49 | 50.91 | 36,087 | +0.54(+1.07%) |
Feb 13, 2024 | 50.24 | 50.55 | 50.04 | 50.37 | 39,872 | -0.62(-1.22%) |
Feb 12, 2024 | 51.11 | 51.30 | 50.95 | 50.99 | 21,154 | -0.15(-0.29%) |
Feb 09, 2024 | 50.81 | 51.20 | 50.81 | 51.14 | 31,262 | +0.37(+0.73%) |
Feb 08, 2024 | 50.66 | 50.77 | 50.65 | 50.77 | 25,469 | +0.09(+0.18%) |
Feb 07, 2024 | 50.43 | 50.74 | 50.43 | 50.68 | 36,003 | +0.47(+0.94%) |
Feb 06, 2024 | 50.40 | 50.41 | 50.05 | 50.21 | 89,695 | -0.07(-0.14%) |
Feb 05, 2024 | 50.23 | 50.40 | 49.97 | 50.28 | 32,314 | +0.02(+0.04%) |
Feb 02, 2024 | 49.76 | 50.41 | 49.76 | 50.26 | 36,402 | +0.50(+1.00%) |
Feb 01, 2024 | 49.26 | 49.80 | 49.26 | 49.76 | 72,154 | +0.62(+1.26%) |
Jan 31, 2024 | 49.61 | 49.69 | 49.13 | 49.14 | 213,904 | -0.80(-1.60%) |
Jan 30, 2024 | 49.80 | 49.95 | 49.80 | 49.94 | 41,550 | +0.04(+0.08%) |
Jan 29, 2024 | 49.59 | 49.90 | 49.50 | 49.90 | 49,118 | +0.37(+0.76%) |
Jan 26, 2024 | 49.55 | 49.72 | 49.46 | 49.53 | 55,176 | -0.16(-0.33%) |
Jan 25, 2024 | 49.71 | 49.84 | 49.53 | 49.69 | 28,955 | +0.29(+0.59%) |
Jan 24, 2024 | 49.61 | 49.75 | 49.37 | 49.40 | 45,900 | +0.02(+0.04%) |
Jan 23, 2024 | 49.34 | 49.39 | 49.16 | 49.38 | 37,594 | +0.09(+0.18%) |
Jan 22, 2024 | 49.29 | 49.37 | 49.20 | 49.29 | 45,744 | +0.28(+0.57%) |
Jan 19, 2024 | 48.43 | 49.05 | 48.43 | 49.01 | 34,754 | +0.69(+1.43%) |
Jan 18, 2024 | 48.00 | 48.34 | 47.94 | 48.32 | 48,038 | +0.53(+1.11%) |
Jan 17, 2024 | 47.76 | 47.82 | 47.58 | 47.79 | 41,114 | -0.29(-0.60%) |
Jan 16, 2024 | 48.03 | 48.20 | 47.88 | 48.08 | 27,624 | -0.05(-0.10%) |
Jan 12, 2024 | 48.21 | 48.28 | 48.00 | 48.13 | 22,578 | +0.03(+0.06%) |
Jan 11, 2024 | 48.07 | 48.15 | 47.60 | 48.10 | 45,455 | +0.10(+0.21%) |
Jan 10, 2024 | 47.65 | 48.02 | 47.65 | 48.00 | 84,317 | +0.37(+0.78%) |
Jan 09, 2024 | 47.36 | 47.65 | 47.35 | 47.63 | 62,354 | +0.03(+0.06%) |
Jan 08, 2024 | 46.97 | 47.66 | 46.97 | 47.60 | 24,228 | +0.72(+1.54%) |
Jan 05, 2024 | 46.83 | 47.12 | 46.77 | 46.88 | 36,987 | +0.01(+0.02%) |
Jan 04, 2024 | 46.89 | 47.20 | 46.84 | 46.87 | 71,774 | -0.11(-0.23%) |
Jan 03, 2024 | 47.09 | 47.24 | 46.98 | 46.98 | 35,692 | -0.35(-0.74%) |
Jan 02, 2024 | 47.36 | 47.39 | 47.12 | 47.33 | 37,903 | -0.39(-0.82%) |
Dec 29, 2023 | 47.78 | 47.89 | 47.53 | 47.72 | 77,959 | -0.14(-0.29%) |
Dec 28, 2023 | 47.92 | 47.94 | 47.81 | 47.86 | 230,535 | +0.05(+0.10%) |
Dec 27, 2023 | 47.74 | 47.88 | 47.73 | 47.81 | 44,748 | +0.00(+0.00%) |
Dec 26, 2023 | 47.66 | 47.84 | 47.66 | 47.81 | 29,466 | +0.20(+0.42%) |
Dec 22, 2023 | 47.60 | 47.73 | 47.43 | 47.61 | 68,596 | +0.10(+0.21%) |
Dec 21, 2023 | 47.40 | 47.51 | 47.16 | 47.51 | 43,287 | +0.47(+1.00%) |
Dec 20, 2023 | 47.56 | 47.78 | 47.03 | 47.04 | 78,149 | -0.65(-1.36%) |
Dec 19, 2023 | 47.48 | 47.69 | 47.47 | 47.69 | 61,263 | +0.27(+0.57%) |
Dec 18, 2023 | 47.25 | 47.47 | 47.24 | 47.42 | 71,913 | +0.31(+0.66%) |
Dec 15, 2023 | 47.11 | 47.24 | 47.03 | 47.11 | 32,506 | -0.26(-0.55%) |
Dec 14, 2023 | 47.50 | 47.54 | 47.13 | 47.37 | 65,818 | +0.13(+0.28%) |
Dec 13, 2023 | 46.76 | 47.29 | 46.69 | 47.24 | 35,841 | +0.56(+1.20%) |
Dec 12, 2023 | 46.40 | 46.71 | 46.39 | 46.68 | 32,384 | +0.14(+0.31%) |
Dec 11, 2023 | 46.24 | 46.55 | 46.22 | 46.54 | 40,852 | +0.36(+0.77%) |
Dec 08, 2023 | 45.93 | 46.25 | 45.91 | 46.18 | 46,530 | +0.16(+0.35%) |
Dec 07, 2023 | 45.80 | 46.05 | 45.80 | 46.02 | 37,871 | +0.40(+0.88%) |
Dec 06, 2023 | 46.15 | 46.15 | 45.61 | 45.62 | 164,908 | -0.25(-0.55%) |
Dec 05, 2023 | 45.76 | 45.98 | 45.76 | 45.87 | 49,937 | -0.02(-0.04%) |
Dec 04, 2023 | 45.79 | 45.97 | 45.68 | 45.89 | 100,070 | -0.24(-0.52%) |