Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.47 | 48.83 | 47.66 | 48.57 | 5,941 | +1.06(+2.24%) |
Feb 28, 2024 | 47.69 | 48.09 | 47.50 | 47.50 | 40,258 | -0.45(-0.94%) |
Feb 27, 2024 | 47.55 | 47.95 | 46.53 | 47.95 | 3,734 | +0.00(+0.00%) |
Feb 26, 2024 | 48.11 | 49.39 | 47.56 | 47.95 | 7,620 | -0.59(-1.21%) |
Feb 23, 2024 | 48.57 | 48.78 | 48.35 | 48.54 | 6,327 | -0.56(-1.13%) |
Feb 22, 2024 | 48.88 | 49.65 | 48.83 | 49.10 | 26,884 | +0.24(+0.50%) |
Feb 21, 2024 | 48.83 | 49.27 | 48.20 | 48.85 | 10,519 | -0.50(-1.01%) |
Feb 20, 2024 | 49.62 | 50.57 | 48.75 | 49.35 | 15,219 | -0.31(-0.63%) |
Feb 16, 2024 | 52.74 | 52.74 | 49.32 | 49.66 | 17,038 | -3.28(-6.20%) |
Feb 15, 2024 | 49.65 | 52.98 | 49.65 | 52.94 | 11,543 | +3.49(+7.05%) |
Feb 14, 2024 | 46.57 | 49.83 | 45.90 | 49.46 | 12,151 | +3.74(+8.18%) |
Feb 13, 2024 | 46.54 | 46.54 | 45.68 | 45.72 | 20,211 | -1.84(-3.86%) |
Feb 12, 2024 | 47.65 | 47.94 | 47.54 | 47.55 | 9,057 | +0.45(+0.95%) |
Feb 09, 2024 | 45.46 | 48.13 | 45.46 | 47.10 | 12,256 | +1.49(+3.28%) |
Feb 08, 2024 | 45.06 | 46.45 | 44.93 | 45.61 | 14,148 | +0.55(+1.21%) |
Feb 07, 2024 | 45.45 | 46.19 | 44.18 | 45.06 | 18,713 | -1.49(-3.21%) |
Feb 06, 2024 | 46.93 | 47.04 | 45.42 | 46.56 | 14,448 | -0.32(-0.69%) |
Feb 05, 2024 | 46.88 | 47.01 | 46.07 | 46.88 | 10,750 | -0.80(-1.68%) |
Feb 02, 2024 | 49.18 | 49.18 | 47.45 | 47.68 | 40,302 | -1.96(-3.95%) |
Feb 01, 2024 | 49.51 | 49.70 | 47.56 | 49.64 | 11,701 | +0.29(+0.59%) |
Jan 31, 2024 | 53.07 | 53.07 | 49.35 | 49.35 | 8,784 | -3.65(-6.89%) |
Jan 30, 2024 | 52.63 | 53.44 | 52.51 | 53.00 | 3,982 | -0.21(-0.40%) |
Jan 29, 2024 | 52.73 | 53.22 | 52.58 | 53.22 | 9,553 | +0.87(+1.66%) |
Jan 26, 2024 | 52.25 | 52.70 | 50.81 | 52.35 | 11,214 | +0.14(+0.26%) |
Jan 25, 2024 | 51.29 | 52.21 | 50.70 | 52.21 | 14,861 | +0.56(+1.08%) |
Jan 24, 2024 | 51.93 | 52.38 | 51.46 | 51.65 | 13,579 | -0.28(-0.55%) |
Jan 23, 2024 | 53.71 | 53.71 | 51.80 | 51.94 | 12,747 | -1.41(-2.64%) |
Jan 22, 2024 | 52.39 | 53.64 | 52.39 | 53.34 | 13,213 | +1.10(+2.11%) |
Jan 19, 2024 | 52.47 | 52.47 | 51.65 | 52.24 | 8,826 | +0.09(+0.17%) |
Jan 18, 2024 | 51.41 | 52.20 | 51.29 | 52.15 | 5,877 | +0.58(+1.12%) |
Jan 17, 2024 | 50.38 | 51.70 | 50.38 | 51.58 | 8,387 | +0.48(+0.94%) |
Jan 16, 2024 | 51.25 | 51.77 | 50.88 | 51.10 | 12,013 | -0.19(-0.36%) |
Jan 12, 2024 | 51.95 | 51.95 | 50.78 | 51.28 | 12,814 | +0.08(+0.15%) |
Jan 11, 2024 | 51.25 | 51.40 | 50.94 | 51.20 | 13,167 | -0.62(-1.19%) |
Jan 10, 2024 | 52.17 | 52.17 | 50.83 | 51.82 | 13,620 | +0.44(+0.86%) |
Jan 09, 2024 | 51.38 | 51.48 | 50.37 | 51.38 | 19,575 | -0.55(-1.05%) |
Jan 08, 2024 | 52.75 | 52.75 | 51.62 | 51.93 | 11,503 | -1.15(-2.17%) |
Jan 05, 2024 | 53.29 | 54.03 | 52.27 | 53.08 | 35,064 | -0.16(-0.29%) |
Jan 04, 2024 | 53.64 | 53.82 | 53.17 | 53.24 | 16,895 | -0.38(-0.71%) |
Jan 03, 2024 | 55.24 | 55.42 | 53.06 | 53.62 | 12,792 | -1.87(-3.36%) |
Jan 02, 2024 | 55.74 | 56.05 | 54.69 | 55.48 | 16,314 | -0.39(-0.70%) |
Dec 29, 2023 | 57.20 | 57.20 | 55.47 | 55.87 | 18,595 | -2.12(-3.65%) |
Dec 28, 2023 | 57.59 | 57.99 | 57.43 | 57.99 | 7,817 | +0.18(+0.30%) |
Dec 27, 2023 | 57.80 | 58.50 | 57.52 | 57.82 | 9,888 | -0.47(-0.80%) |
Dec 26, 2023 | 57.41 | 58.29 | 57.14 | 58.29 | 13,417 | +1.05(+1.83%) |
Dec 22, 2023 | 57.98 | 58.50 | 56.79 | 57.24 | 13,716 | -0.19(-0.32%) |
Dec 21, 2023 | 57.15 | 58.35 | 56.85 | 57.43 | 21,016 | +0.59(+1.03%) |
Dec 20, 2023 | 54.92 | 57.86 | 54.92 | 56.84 | 36,182 | +1.79(+3.25%) |
Dec 19, 2023 | 53.07 | 55.17 | 52.74 | 55.05 | 47,218 | +1.96(+3.70%) |
Dec 18, 2023 | 53.17 | 53.61 | 52.74 | 53.09 | 19,518 | -0.24(-0.46%) |
Dec 15, 2023 | 54.52 | 54.52 | 53.33 | 53.33 | 34,639 | -1.18(-2.17%) |
Dec 14, 2023 | 55.46 | 55.46 | 53.82 | 54.52 | 33,122 | +0.15(+0.27%) |
Dec 13, 2023 | 52.88 | 55.71 | 51.83 | 54.37 | 47,199 | +1.21(+2.28%) |
Dec 12, 2023 | 53.71 | 54.07 | 53.16 | 53.16 | 21,596 | -0.22(-0.42%) |
Dec 11, 2023 | 52.81 | 53.77 | 52.43 | 53.38 | 19,919 | +0.93(+1.77%) |
Dec 08, 2023 | 51.87 | 52.88 | 51.87 | 52.45 | 13,724 | +0.19(+0.37%) |
Dec 07, 2023 | 51.73 | 52.26 | 51.43 | 52.26 | 11,838 | +1.50(+2.95%) |
Dec 06, 2023 | 50.88 | 51.24 | 50.71 | 50.76 | 11,621 | -0.11(-0.21%) |
Dec 05, 2023 | 51.67 | 51.71 | 50.54 | 50.87 | 35,592 | -0.58(-1.13%) |
Dec 04, 2023 | 50.20 | 51.45 | 50.20 | 51.45 | 14,748 | +1.53(+3.06%) |