Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.02 | 49.38 | 48.20 | 49.12 | 5,875 | +1.08(+2.24%) |
Feb 28, 2024 | 48.23 | 48.63 | 48.04 | 48.04 | 39,808 | -0.45(-0.94%) |
Feb 27, 2024 | 48.09 | 48.49 | 47.05 | 48.49 | 3,692 | +0.00(+0.00%) |
Feb 26, 2024 | 48.65 | 49.95 | 48.09 | 48.49 | 7,534 | -0.59(-1.21%) |
Feb 23, 2024 | 49.12 | 49.33 | 48.90 | 49.09 | 6,257 | -0.56(-1.13%) |
Feb 22, 2024 | 49.43 | 50.21 | 49.38 | 49.65 | 26,583 | +0.25(+0.50%) |
Feb 21, 2024 | 49.38 | 49.83 | 48.74 | 49.40 | 10,402 | -0.50(-1.01%) |
Feb 20, 2024 | 50.18 | 51.14 | 49.30 | 49.91 | 15,049 | -0.32(-0.63%) |
Feb 16, 2024 | 53.33 | 53.33 | 49.88 | 50.22 | 16,847 | -3.32(-6.20%) |
Feb 15, 2024 | 50.21 | 53.58 | 50.21 | 53.54 | 11,414 | +3.53(+7.05%) |
Feb 14, 2024 | 47.09 | 50.39 | 46.42 | 50.02 | 12,016 | +3.78(+8.18%) |
Feb 13, 2024 | 47.06 | 47.06 | 46.19 | 46.23 | 19,985 | -1.86(-3.86%) |
Feb 12, 2024 | 48.19 | 48.49 | 48.08 | 48.09 | 8,956 | +0.45(+0.95%) |
Feb 09, 2024 | 45.98 | 48.67 | 45.98 | 47.64 | 12,119 | +1.51(+3.28%) |
Feb 08, 2024 | 45.57 | 46.97 | 45.44 | 46.12 | 13,990 | +0.55(+1.21%) |
Feb 07, 2024 | 45.97 | 46.72 | 44.68 | 45.57 | 18,504 | -1.51(-3.21%) |
Feb 06, 2024 | 47.46 | 47.58 | 45.94 | 47.08 | 14,287 | -0.33(-0.69%) |
Feb 05, 2024 | 47.41 | 47.54 | 46.59 | 47.41 | 10,629 | -0.81(-1.68%) |
Feb 02, 2024 | 49.74 | 49.74 | 47.99 | 48.22 | 39,852 | -1.99(-3.95%) |
Feb 01, 2024 | 50.07 | 50.26 | 48.10 | 50.20 | 11,570 | +0.30(+0.59%) |
Jan 31, 2024 | 53.67 | 53.67 | 49.91 | 49.91 | 8,686 | -3.69(-6.89%) |
Jan 30, 2024 | 53.23 | 54.05 | 53.11 | 53.60 | 3,937 | -0.22(-0.40%) |
Jan 29, 2024 | 53.32 | 53.82 | 53.18 | 53.82 | 9,446 | +0.88(+1.66%) |
Jan 26, 2024 | 52.84 | 53.30 | 51.39 | 52.94 | 11,088 | +0.14(+0.26%) |
Jan 25, 2024 | 51.87 | 52.80 | 51.27 | 52.80 | 14,695 | +0.56(+1.08%) |
Jan 24, 2024 | 52.51 | 52.97 | 52.04 | 52.24 | 13,427 | -0.29(-0.55%) |
Jan 23, 2024 | 54.32 | 54.32 | 52.39 | 52.52 | 12,605 | -1.42(-2.64%) |
Jan 22, 2024 | 52.98 | 54.25 | 52.98 | 53.95 | 13,066 | +1.12(+2.11%) |
Jan 19, 2024 | 53.07 | 53.07 | 52.24 | 52.83 | 8,727 | +0.09(+0.17%) |
Jan 18, 2024 | 51.99 | 52.79 | 51.87 | 52.74 | 5,811 | +0.58(+1.12%) |
Jan 17, 2024 | 50.95 | 52.28 | 50.95 | 52.16 | 8,294 | +0.48(+0.94%) |
Jan 16, 2024 | 51.83 | 52.36 | 51.46 | 51.68 | 11,879 | -0.19(-0.36%) |
Jan 12, 2024 | 52.53 | 52.53 | 51.36 | 51.86 | 12,671 | +0.08(+0.15%) |
Jan 11, 2024 | 51.83 | 51.98 | 51.52 | 51.78 | 13,020 | -0.62(-1.19%) |
Jan 10, 2024 | 52.76 | 52.76 | 51.41 | 52.41 | 13,467 | +0.44(+0.86%) |
Jan 09, 2024 | 51.96 | 52.06 | 50.93 | 51.96 | 19,356 | -0.55(-1.05%) |
Jan 08, 2024 | 53.34 | 53.34 | 52.20 | 52.51 | 11,375 | -1.17(-2.17%) |
Jan 05, 2024 | 53.89 | 54.64 | 52.86 | 53.68 | 34,672 | -0.16(-0.29%) |
Jan 04, 2024 | 54.24 | 54.43 | 53.77 | 53.84 | 16,706 | -0.39(-0.71%) |
Jan 03, 2024 | 55.86 | 56.05 | 53.66 | 54.22 | 12,649 | -1.89(-3.36%) |
Jan 02, 2024 | 56.37 | 56.68 | 55.31 | 56.11 | 16,131 | -0.40(-0.70%) |
Dec 29, 2023 | 57.85 | 57.85 | 56.10 | 56.51 | 18,387 | -2.14(-3.65%) |
Dec 28, 2023 | 58.24 | 58.65 | 58.08 | 58.65 | 7,730 | +0.18(+0.30%) |
Dec 27, 2023 | 58.45 | 59.16 | 58.17 | 58.47 | 9,777 | -0.47(-0.80%) |
Dec 26, 2023 | 58.06 | 58.94 | 57.79 | 58.94 | 13,267 | +1.06(+1.83%) |
Dec 22, 2023 | 58.64 | 59.16 | 57.43 | 57.89 | 13,563 | -0.19(-0.32%) |
Dec 21, 2023 | 57.80 | 59.01 | 57.49 | 58.08 | 20,781 | +0.59(+1.03%) |
Dec 20, 2023 | 55.54 | 58.52 | 55.54 | 57.48 | 35,777 | +1.81(+3.25%) |
Dec 19, 2023 | 53.67 | 55.79 | 53.33 | 55.68 | 46,690 | +1.99(+3.70%) |
Dec 18, 2023 | 53.77 | 54.21 | 53.33 | 53.69 | 19,299 | -0.25(-0.46%) |
Dec 15, 2023 | 55.13 | 55.13 | 53.94 | 53.94 | 34,252 | -1.20(-2.17%) |
Dec 14, 2023 | 56.09 | 56.09 | 54.43 | 55.13 | 32,752 | +0.15(+0.27%) |
Dec 13, 2023 | 53.48 | 56.34 | 52.42 | 54.98 | 46,672 | +1.22(+2.28%) |
Dec 12, 2023 | 54.32 | 54.68 | 53.76 | 53.76 | 21,355 | -0.22(-0.42%) |
Dec 11, 2023 | 53.41 | 54.37 | 53.03 | 53.98 | 19,696 | +0.94(+1.77%) |
Dec 08, 2023 | 52.46 | 53.48 | 52.46 | 53.05 | 13,571 | +0.20(+0.37%) |
Dec 07, 2023 | 52.31 | 52.85 | 52.01 | 52.85 | 11,706 | +1.51(+2.95%) |
Dec 06, 2023 | 51.45 | 51.82 | 51.29 | 51.34 | 11,491 | -0.11(-0.21%) |
Dec 05, 2023 | 52.25 | 52.29 | 51.11 | 51.44 | 35,194 | -0.59(-1.13%) |
Dec 04, 2023 | 50.77 | 52.03 | 50.77 | 52.03 | 14,583 | +1.54(+3.06%) |