Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 55.57 | 55.83 | 54.68 | 55.48 | 18,451 | +0.81(+1.48%) |
Feb 28, 2024 | 54.92 | 55.32 | 54.55 | 54.67 | 15,460 | -0.55(-1.00%) |
Feb 27, 2024 | 55.24 | 55.75 | 54.92 | 55.22 | 30,263 | +0.42(+0.77%) |
Feb 26, 2024 | 53.63 | 55.10 | 53.63 | 54.80 | 38,141 | +1.46(+2.74%) |
Feb 23, 2024 | 53.56 | 53.63 | 52.78 | 53.34 | 12,606 | -0.38(-0.71%) |
Feb 22, 2024 | 53.08 | 53.83 | 52.94 | 53.72 | 58,056 | +2.36(+4.60%) |
Feb 21, 2024 | 51.73 | 51.73 | 50.91 | 51.36 | 38,018 | -1.51(-2.86%) |
Feb 20, 2024 | 54.08 | 54.08 | 52.29 | 52.87 | 37,580 | -1.31(-2.42%) |
Feb 16, 2024 | 55.12 | 55.12 | 54.18 | 54.18 | 20,465 | -0.93(-1.69%) |
Feb 15, 2024 | 55.50 | 55.50 | 54.69 | 55.11 | 17,492 | +0.00(+0.00%) |
Feb 14, 2024 | 54.77 | 55.22 | 54.38 | 55.11 | 38,030 | +1.69(+3.16%) |
Feb 13, 2024 | 52.88 | 54.01 | 52.64 | 53.42 | 39,015 | -1.88(-3.40%) |
Feb 12, 2024 | 55.55 | 55.96 | 55.20 | 55.30 | 27,540 | +0.05(+0.09%) |
Feb 09, 2024 | 54.41 | 55.29 | 54.41 | 55.25 | 25,176 | +1.91(+3.58%) |
Feb 08, 2024 | 52.23 | 53.44 | 52.14 | 53.34 | 36,164 | +1.42(+2.74%) |
Feb 07, 2024 | 51.47 | 52.03 | 51.04 | 51.92 | 55,601 | +0.43(+0.84%) |
Feb 06, 2024 | 51.75 | 51.75 | 50.65 | 51.49 | 21,806 | +0.00(+0.01%) |
Feb 05, 2024 | 51.51 | 51.66 | 50.62 | 51.49 | 30,403 | -0.10(-0.20%) |
Feb 02, 2024 | 51.03 | 51.72 | 51.03 | 51.59 | 26,456 | +0.84(+1.66%) |
Feb 01, 2024 | 50.61 | 50.85 | 49.97 | 50.75 | 12,187 | +0.65(+1.30%) |
Jan 31, 2024 | 50.93 | 51.38 | 50.09 | 50.10 | 22,008 | -1.47(-2.85%) |
Jan 30, 2024 | 51.85 | 52.12 | 51.36 | 51.57 | 64,098 | -0.38(-0.73%) |
Jan 29, 2024 | 50.82 | 51.95 | 50.82 | 51.95 | 36,066 | +1.33(+2.63%) |
Jan 26, 2024 | 50.87 | 51.08 | 50.60 | 50.62 | 13,434 | -0.21(-0.41%) |
Jan 25, 2024 | 51.08 | 51.51 | 50.62 | 50.83 | 22,166 | -0.06(-0.12%) |
Jan 24, 2024 | 51.99 | 52.00 | 50.86 | 50.89 | 93,614 | -0.36(-0.70%) |
Jan 23, 2024 | 51.43 | 51.50 | 51.05 | 51.25 | 37,960 | -0.25(-0.49%) |
Jan 22, 2024 | 51.20 | 51.74 | 51.20 | 51.50 | 24,850 | +1.18(+2.34%) |
Jan 19, 2024 | 49.50 | 50.39 | 49.31 | 50.32 | 29,166 | +1.27(+2.59%) |
Jan 18, 2024 | 48.94 | 49.29 | 48.55 | 49.05 | 30,892 | +0.61(+1.26%) |
Jan 17, 2024 | 48.12 | 48.47 | 47.43 | 48.44 | 8,902 | -0.20(-0.41%) |
Jan 16, 2024 | 48.27 | 49.17 | 48.43 | 48.64 | 16,677 | +0.08(+0.17%) |
Jan 12, 2024 | 48.93 | 49.15 | 48.37 | 48.56 | 109,798 | -0.32(-0.66%) |
Jan 11, 2024 | 49.59 | 49.59 | 48.07 | 48.88 | 11,864 | -0.18(-0.37%) |
Jan 10, 2024 | 48.98 | 49.40 | 48.70 | 49.06 | 12,047 | +0.22(+0.45%) |
Jan 09, 2024 | 48.24 | 49.25 | 48.24 | 48.84 | 20,844 | +0.08(+0.16%) |
Jan 08, 2024 | 47.47 | 48.88 | 47.47 | 48.76 | 61,961 | +1.62(+3.45%) |
Jan 05, 2024 | 47.21 | 47.64 | 47.06 | 47.14 | 20,833 | -0.37(-0.78%) |
Jan 04, 2024 | 47.48 | 47.93 | 47.48 | 47.51 | 9,843 | -0.23(-0.48%) |
Jan 03, 2024 | 48.14 | 48.45 | 47.62 | 47.74 | 30,373 | -1.25(-2.55%) |
Jan 02, 2024 | 50.49 | 50.49 | 48.67 | 48.99 | 45,571 | -1.52(-3.01%) |
Dec 29, 2023 | 51.25 | 51.25 | 50.34 | 50.51 | 23,968 | -0.61(-1.19%) |
Dec 28, 2023 | 51.32 | 51.32 | 51.08 | 51.12 | 46,106 | -0.15(-0.29%) |
Dec 27, 2023 | 51.59 | 51.59 | 51.13 | 51.27 | 11,868 | -0.08(-0.16%) |
Dec 26, 2023 | 51.31 | 51.43 | 51.20 | 51.35 | 22,545 | +0.42(+0.82%) |
Dec 22, 2023 | 51.40 | 51.40 | 50.81 | 50.93 | 18,947 | -0.10(-0.20%) |
Dec 21, 2023 | 50.85 | 51.11 | 50.62 | 51.03 | 35,149 | +0.94(+1.88%) |
Dec 20, 2023 | 51.54 | 51.68 | 50.09 | 50.09 | 12,054 | -1.41(-2.74%) |
Dec 19, 2023 | 50.86 | 51.57 | 50.86 | 51.50 | 114,139 | +0.97(+1.92%) |
Dec 18, 2023 | 50.24 | 50.78 | 50.16 | 50.53 | 24,083 | +0.20(+0.40%) |
Dec 15, 2023 | 50.73 | 50.73 | 50.06 | 50.33 | 13,114 | -0.05(-0.10%) |
Dec 14, 2023 | 50.71 | 51.00 | 49.95 | 50.38 | 117,295 | +0.32(+0.64%) |
Dec 13, 2023 | 49.12 | 50.06 | 48.82 | 50.06 | 19,339 | +1.11(+2.27%) |
Dec 12, 2023 | 48.53 | 48.99 | 48.49 | 48.95 | 13,327 | +0.16(+0.33%) |
Dec 11, 2023 | 48.29 | 48.79 | 48.29 | 48.79 | 16,334 | +0.28(+0.58%) |
Dec 08, 2023 | 47.88 | 48.56 | 47.88 | 48.51 | 24,546 | +0.62(+1.29%) |
Dec 07, 2023 | 47.57 | 47.92 | 47.48 | 47.89 | 16,701 | +0.18(+0.38%) |
Dec 06, 2023 | 48.68 | 48.68 | 47.62 | 47.71 | 8,653 | -0.59(-1.22%) |
Dec 05, 2023 | 48.00 | 48.30 | 47.89 | 48.30 | 12,741 | -0.02(-0.04%) |
Dec 04, 2023 | 48.33 | 48.33 | 47.69 | 48.32 | 39,417 | -0.36(-0.74%) |