Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.90 | 49.90 | 47.77 | 48.57 | 152,588 | -0.49(-1.00%) |
Feb 28, 2024 | 50.20 | 50.50 | 49.03 | 49.06 | 53,616 | -1.67(-3.30%) |
Feb 27, 2024 | 51.57 | 51.70 | 50.43 | 50.73 | 78,094 | -0.57(-1.11%) |
Feb 26, 2024 | 51.35 | 51.64 | 50.90 | 51.30 | 99,474 | -0.08(-0.15%) |
Feb 23, 2024 | 51.87 | 51.93 | 51.05 | 51.38 | 88,801 | -0.10(-0.19%) |
Feb 22, 2024 | 51.66 | 52.10 | 50.83 | 51.47 | 78,700 | -0.14(-0.27%) |
Feb 21, 2024 | 51.46 | 51.82 | 50.80 | 51.61 | 72,426 | +0.34(+0.66%) |
Feb 20, 2024 | 52.39 | 52.39 | 50.96 | 51.28 | 97,911 | -1.93(-3.63%) |
Feb 16, 2024 | 54.62 | 54.62 | 52.69 | 53.21 | 59,207 | -1.16(-2.14%) |
Feb 15, 2024 | 53.60 | 54.61 | 52.68 | 54.37 | 86,187 | +1.26(+2.38%) |
Feb 14, 2024 | 52.76 | 53.85 | 52.00 | 53.11 | 59,760 | +0.91(+1.74%) |
Feb 13, 2024 | 52.35 | 53.38 | 48.76 | 52.20 | 84,027 | -1.57(-2.92%) |
Feb 12, 2024 | 51.75 | 54.01 | 51.49 | 53.77 | 108,360 | +2.30(+4.47%) |
Feb 09, 2024 | 50.81 | 52.08 | 50.51 | 51.47 | 56,004 | +0.48(+0.94%) |
Feb 08, 2024 | 51.06 | 51.06 | 50.23 | 51.00 | 45,832 | +0.14(+0.27%) |
Feb 07, 2024 | 51.00 | 51.51 | 50.55 | 50.86 | 50,186 | -0.07(-0.14%) |
Feb 06, 2024 | 49.28 | 51.26 | 49.28 | 50.93 | 78,185 | +1.68(+3.42%) |
Feb 05, 2024 | 49.73 | 49.76 | 48.77 | 49.24 | 53,850 | -0.76(-1.51%) |
Feb 02, 2024 | 48.06 | 50.15 | 47.67 | 50.00 | 66,963 | +1.47(+3.04%) |
Feb 01, 2024 | 48.57 | 48.67 | 46.93 | 48.53 | 57,436 | +0.41(+0.85%) |
Jan 31, 2024 | 49.69 | 49.80 | 47.91 | 48.12 | 50,122 | -1.88(-3.76%) |
Jan 30, 2024 | 49.25 | 50.22 | 49.13 | 50.00 | 53,124 | +0.68(+1.37%) |
Jan 29, 2024 | 50.12 | 50.12 | 48.40 | 49.32 | 69,054 | -0.88(-1.75%) |
Jan 26, 2024 | 51.43 | 51.43 | 49.77 | 50.20 | 90,033 | -0.77(-1.50%) |
Jan 25, 2024 | 50.99 | 51.76 | 50.16 | 50.97 | 173,039 | +1.34(+2.71%) |
Jan 24, 2024 | 50.23 | 51.13 | 49.32 | 49.62 | 217,622 | +0.95(+1.94%) |
Jan 23, 2024 | 49.56 | 49.85 | 48.68 | 48.68 | 107,422 | +0.35(+0.72%) |
Jan 22, 2024 | 47.24 | 48.33 | 47.24 | 48.33 | 42,941 | +1.52(+3.25%) |
Jan 19, 2024 | 46.93 | 46.95 | 46.19 | 46.81 | 32,917 | +0.25(+0.53%) |
Jan 18, 2024 | 45.67 | 46.75 | 45.67 | 46.56 | 49,275 | +1.24(+2.75%) |
Jan 17, 2024 | 44.85 | 45.42 | 44.80 | 45.31 | 36,339 | -0.22(-0.48%) |
Jan 16, 2024 | 45.78 | 45.98 | 45.13 | 45.53 | 35,860 | -0.55(-1.19%) |
Jan 12, 2024 | 46.69 | 47.40 | 45.87 | 46.08 | 50,838 | -0.65(-1.38%) |
Jan 11, 2024 | 45.32 | 46.83 | 45.32 | 46.73 | 55,434 | +1.15(+2.53%) |
Jan 10, 2024 | 43.67 | 45.66 | 43.58 | 45.57 | 58,196 | +1.66(+3.79%) |
Jan 09, 2024 | 43.98 | 44.42 | 43.58 | 43.91 | 41,753 | -0.57(-1.28%) |
Jan 08, 2024 | 43.75 | 44.53 | 43.30 | 44.48 | 23,506 | +0.78(+1.78%) |
Jan 05, 2024 | 42.83 | 43.85 | 42.83 | 43.70 | 65,992 | +0.73(+1.69%) |
Jan 04, 2024 | 44.26 | 44.26 | 42.80 | 42.97 | 46,091 | -1.09(-2.46%) |
Jan 03, 2024 | 44.88 | 45.14 | 43.96 | 44.06 | 46,613 | -0.96(-2.12%) |
Jan 02, 2024 | 45.73 | 46.01 | 44.73 | 45.01 | 70,653 | -0.82(-1.78%) |
Dec 29, 2023 | 46.35 | 46.51 | 45.73 | 45.83 | 130,262 | -0.49(-1.05%) |
Dec 28, 2023 | 45.65 | 46.50 | 45.49 | 46.32 | 40,530 | +0.45(+0.98%) |
Dec 27, 2023 | 45.00 | 46.27 | 45.00 | 45.87 | 46,143 | +0.40(+0.88%) |
Dec 26, 2023 | 45.35 | 45.76 | 45.13 | 45.47 | 27,375 | +0.38(+0.84%) |
Dec 22, 2023 | 44.53 | 45.17 | 44.53 | 45.09 | 45,807 | +0.29(+0.64%) |
Dec 21, 2023 | 44.95 | 45.32 | 44.77 | 44.81 | 26,908 | +0.33(+0.74%) |
Dec 20, 2023 | 43.57 | 45.85 | 43.57 | 44.48 | 67,791 | +0.57(+1.29%) |
Dec 19, 2023 | 43.31 | 44.09 | 43.03 | 43.91 | 48,771 | +0.87(+2.01%) |
Dec 18, 2023 | 43.87 | 43.89 | 42.80 | 43.04 | 59,003 | -0.58(-1.32%) |
Dec 15, 2023 | 44.67 | 45.11 | 43.58 | 43.62 | 167,110 | -0.61(-1.37%) |
Dec 14, 2023 | 42.94 | 44.42 | 42.94 | 44.23 | 74,914 | +1.53(+3.59%) |
Dec 13, 2023 | 42.41 | 42.97 | 41.28 | 42.69 | 93,489 | +0.29(+0.68%) |
Dec 12, 2023 | 42.45 | 42.55 | 41.85 | 42.41 | 31,648 | +0.09(+0.21%) |
Dec 11, 2023 | 41.19 | 42.82 | 41.19 | 42.32 | 30,594 | +0.73(+1.75%) |
Dec 08, 2023 | 42.10 | 42.49 | 41.49 | 41.59 | 36,188 | -0.96(-2.25%) |
Dec 07, 2023 | 42.19 | 42.56 | 41.53 | 42.55 | 42,442 | +0.52(+1.23%) |
Dec 06, 2023 | 43.04 | 43.24 | 42.03 | 42.03 | 27,615 | -0.85(-1.97%) |
Dec 05, 2023 | 43.62 | 44.04 | 42.87 | 42.87 | 29,366 | -0.84(-1.91%) |
Dec 04, 2023 | 42.95 | 44.09 | 42.95 | 43.71 | 41,512 | +0.63(+1.46%) |