Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.35 | 49.67 | 48.97 | 49.32 | 270,283 | +0.36(+0.73%) |
Feb 28, 2024 | 48.79 | 49.36 | 48.79 | 48.96 | 444,422 | -0.06(-0.12%) |
Feb 27, 2024 | 48.63 | 49.06 | 48.60 | 49.02 | 483,804 | +0.56(+1.15%) |
Feb 26, 2024 | 48.70 | 49.25 | 48.32 | 48.47 | 1,702,037 | -0.40(-0.81%) |
Feb 23, 2024 | 48.72 | 49.16 | 48.62 | 48.86 | 634,465 | +0.18(+0.37%) |
Feb 22, 2024 | 48.66 | 49.17 | 48.41 | 48.69 | 719,440 | +0.19(+0.39%) |
Feb 21, 2024 | 48.20 | 48.62 | 47.85 | 48.50 | 518,668 | +0.02(+0.04%) |
Feb 20, 2024 | 48.11 | 48.69 | 48.02 | 48.48 | 496,601 | -0.18(-0.37%) |
Feb 16, 2024 | 48.44 | 48.92 | 48.23 | 48.66 | 589,145 | -0.16(-0.33%) |
Feb 15, 2024 | 47.86 | 49.03 | 47.86 | 48.82 | 1,085,638 | +1.15(+2.41%) |
Feb 14, 2024 | 47.46 | 47.70 | 47.24 | 47.66 | 774,654 | +0.60(+1.29%) |
Feb 13, 2024 | 47.73 | 47.81 | 46.48 | 47.06 | 1,423,090 | -1.42(-2.92%) |
Feb 12, 2024 | 47.65 | 48.89 | 47.65 | 48.48 | 603,515 | +0.74(+1.56%) |
Feb 09, 2024 | 47.62 | 47.83 | 47.25 | 47.73 | 897,930 | +0.12(+0.25%) |
Feb 08, 2024 | 47.39 | 47.72 | 47.20 | 47.62 | 1,983,081 | +0.00(+0.00%) |
Feb 07, 2024 | 47.65 | 47.84 | 46.79 | 47.62 | 942,308 | +0.00(+0.00%) |
Feb 06, 2024 | 47.56 | 48.03 | 47.32 | 47.62 | 916,817 | -0.03(-0.06%) |
Feb 05, 2024 | 47.80 | 47.90 | 47.34 | 47.65 | 1,788,729 | -0.62(-1.29%) |
Feb 02, 2024 | 47.37 | 48.48 | 47.37 | 48.27 | 953,304 | +0.38(+0.79%) |
Feb 01, 2024 | 48.72 | 48.92 | 46.94 | 47.89 | 2,635,733 | -0.81(-1.67%) |
Jan 31, 2024 | 49.09 | 49.85 | 48.70 | 48.71 | 886,496 | -1.19(-2.38%) |
Jan 30, 2024 | 49.49 | 49.99 | 49.43 | 49.90 | 1,491,067 | +0.54(+1.08%) |
Jan 29, 2024 | 48.87 | 49.38 | 48.78 | 49.36 | 394,617 | +0.36(+0.73%) |
Jan 26, 2024 | 48.90 | 49.35 | 48.88 | 49.00 | 345,182 | +0.09(+0.18%) |
Jan 25, 2024 | 49.02 | 49.16 | 48.45 | 48.91 | 430,360 | +0.23(+0.47%) |
Jan 24, 2024 | 48.52 | 49.04 | 48.42 | 48.69 | 1,521,574 | +0.48(+0.99%) |
Jan 23, 2024 | 48.18 | 48.43 | 47.89 | 48.21 | 390,962 | -0.02(-0.04%) |
Jan 22, 2024 | 48.03 | 48.55 | 47.94 | 48.23 | 403,921 | +0.39(+0.81%) |
Jan 19, 2024 | 46.92 | 47.86 | 46.63 | 47.84 | 774,051 | +1.19(+2.55%) |
Jan 18, 2024 | 46.94 | 47.15 | 46.14 | 46.65 | 1,567,695 | -0.23(-0.49%) |
Jan 17, 2024 | 46.51 | 47.28 | 46.45 | 46.88 | 3,615,215 | -0.32(-0.67%) |
Jan 16, 2024 | 47.15 | 47.46 | 46.74 | 47.20 | 2,103,968 | -0.64(-1.35%) |
Jan 12, 2024 | 48.40 | 48.82 | 47.56 | 47.84 | 2,208,775 | -0.48(-0.99%) |
Jan 11, 2024 | 48.56 | 48.56 | 47.66 | 48.32 | 1,471,997 | -0.49(-1.00%) |
Jan 10, 2024 | 48.84 | 48.86 | 48.44 | 48.81 | 685,441 | -0.18(-0.36%) |
Jan 09, 2024 | 49.16 | 49.20 | 48.85 | 48.98 | 578,625 | -0.54(-1.08%) |
Jan 08, 2024 | 49.32 | 49.54 | 48.78 | 49.52 | 759,308 | +0.16(+0.32%) |
Jan 05, 2024 | 48.47 | 49.74 | 48.43 | 49.36 | 2,161,883 | +0.78(+1.61%) |
Jan 04, 2024 | 48.26 | 49.05 | 48.25 | 48.58 | 450,060 | +0.30(+0.62%) |
Jan 03, 2024 | 48.96 | 48.99 | 48.04 | 48.28 | 1,166,884 | -0.95(-1.93%) |
Jan 02, 2024 | 48.51 | 49.44 | 48.41 | 49.23 | 1,164,922 | +0.46(+0.94%) |
Dec 29, 2023 | 48.99 | 49.11 | 48.68 | 48.78 | 553,470 | -0.32(-0.65%) |
Dec 28, 2023 | 48.83 | 49.15 | 48.83 | 49.09 | 452,678 | +0.12(+0.24%) |
Dec 27, 2023 | 48.77 | 49.04 | 48.52 | 48.97 | 419,407 | +0.13(+0.26%) |
Dec 26, 2023 | 48.49 | 48.95 | 48.32 | 48.84 | 249,158 | +0.49(+1.00%) |
Dec 22, 2023 | 48.51 | 48.83 | 48.16 | 48.36 | 367,141 | +0.11(+0.23%) |
Dec 21, 2023 | 48.12 | 48.38 | 47.81 | 48.25 | 387,114 | +0.53(+1.10%) |
Dec 20, 2023 | 48.53 | 48.85 | 47.68 | 47.72 | 1,625,122 | -1.05(-2.15%) |
Dec 19, 2023 | 48.20 | 48.87 | 47.95 | 48.78 | 809,436 | +0.57(+1.17%) |
Dec 18, 2023 | 48.87 | 48.87 | 48.20 | 48.21 | 1,083,583 | -0.39(-0.80%) |
Dec 15, 2023 | 48.77 | 49.18 | 48.35 | 48.60 | 1,545,103 | -0.39(-0.80%) |
Dec 14, 2023 | 47.59 | 49.23 | 47.57 | 48.99 | 1,715,042 | +2.38(+5.11%) |
Dec 13, 2023 | 44.97 | 46.65 | 44.83 | 46.61 | 1,310,663 | +1.67(+3.72%) |
Dec 12, 2023 | 45.02 | 45.08 | 44.67 | 44.94 | 480,528 | -0.04(-0.09%) |
Dec 11, 2023 | 44.81 | 45.13 | 44.76 | 44.98 | 749,735 | +0.03(+0.07%) |
Dec 08, 2023 | 44.41 | 45.11 | 44.26 | 44.95 | 1,761,121 | +0.60(+1.35%) |
Dec 07, 2023 | 43.88 | 44.40 | 43.84 | 44.35 | 825,469 | +0.58(+1.33%) |
Dec 06, 2023 | 44.21 | 44.89 | 43.70 | 43.77 | 2,702,166 | -0.17(-0.38%) |
Dec 05, 2023 | 44.22 | 44.22 | 43.71 | 43.94 | 657,452 | -0.50(-1.13%) |
Dec 04, 2023 | 43.86 | 44.54 | 43.76 | 44.44 | 762,028 | +0.23(+0.51%) |