Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.12 | 51.38 | 49.78 | 50.04 | 59,220 | +0.68(+1.38%) |
Feb 28, 2024 | 52.15 | 52.49 | 49.34 | 49.36 | 66,976 | -2.80(-5.37%) |
Feb 27, 2024 | 52.68 | 53.00 | 50.94 | 52.16 | 89,867 | +0.09(+0.17%) |
Feb 26, 2024 | 48.06 | 52.67 | 48.06 | 52.07 | 93,567 | +3.52(+7.25%) |
Feb 23, 2024 | 46.99 | 49.15 | 46.56 | 48.55 | 59,832 | +1.34(+2.84%) |
Feb 22, 2024 | 46.69 | 48.75 | 46.69 | 47.21 | 75,326 | +0.54(+1.16%) |
Feb 21, 2024 | 50.40 | 50.67 | 46.10 | 46.67 | 134,623 | -4.46(-8.72%) |
Feb 20, 2024 | 52.64 | 52.64 | 50.41 | 51.13 | 65,596 | -1.22(-2.33%) |
Feb 16, 2024 | 50.02 | 52.64 | 48.50 | 52.35 | 220,341 | +2.16(+4.30%) |
Feb 15, 2024 | 49.05 | 50.44 | 48.41 | 50.19 | 137,767 | +1.65(+3.40%) |
Feb 14, 2024 | 48.32 | 48.84 | 47.00 | 48.54 | 82,695 | +2.02(+4.34%) |
Feb 13, 2024 | 47.76 | 47.76 | 44.76 | 46.52 | 87,830 | -2.83(-5.73%) |
Feb 12, 2024 | 49.41 | 50.98 | 48.14 | 49.35 | 89,778 | -0.09(-0.18%) |
Feb 09, 2024 | 49.63 | 49.81 | 48.09 | 49.44 | 73,209 | +0.49(+1.00%) |
Feb 08, 2024 | 48.31 | 50.54 | 47.95 | 48.95 | 102,088 | +0.92(+1.92%) |
Feb 07, 2024 | 48.10 | 48.60 | 45.97 | 48.03 | 108,603 | +0.16(+0.33%) |
Feb 06, 2024 | 48.93 | 49.89 | 46.16 | 47.87 | 95,664 | -1.08(-2.21%) |
Feb 05, 2024 | 46.18 | 50.31 | 45.45 | 48.95 | 130,688 | +3.40(+7.46%) |
Feb 02, 2024 | 44.06 | 46.28 | 43.81 | 45.55 | 67,095 | +0.21(+0.46%) |
Feb 01, 2024 | 46.42 | 46.42 | 43.81 | 45.34 | 60,953 | -0.77(-1.67%) |
Jan 31, 2024 | 45.09 | 47.26 | 44.71 | 46.11 | 105,024 | +0.27(+0.59%) |
Jan 30, 2024 | 51.17 | 51.94 | 44.57 | 45.84 | 174,277 | -5.31(-10.38%) |
Jan 29, 2024 | 49.23 | 51.81 | 48.32 | 51.15 | 149,825 | +2.32(+4.75%) |
Jan 26, 2024 | 48.23 | 49.23 | 46.99 | 48.83 | 96,728 | +0.89(+1.86%) |
Jan 25, 2024 | 48.62 | 48.90 | 46.55 | 47.94 | 74,389 | +0.56(+1.18%) |
Jan 24, 2024 | 50.07 | 50.57 | 46.92 | 47.38 | 107,408 | -1.23(-2.53%) |
Jan 23, 2024 | 51.64 | 51.88 | 47.40 | 48.61 | 118,428 | -2.07(-4.08%) |
Jan 22, 2024 | 49.35 | 51.09 | 47.13 | 50.68 | 175,650 | +1.99(+4.09%) |
Jan 19, 2024 | 51.21 | 51.21 | 47.27 | 48.69 | 172,485 | -2.42(-4.73%) |
Jan 18, 2024 | 54.45 | 54.99 | 50.42 | 51.11 | 223,245 | -3.88(-7.06%) |
Jan 17, 2024 | 54.79 | 57.26 | 54.55 | 54.99 | 96,714 | -1.54(-2.72%) |
Jan 16, 2024 | 54.77 | 58.33 | 54.00 | 56.53 | 143,097 | -1.27(-2.20%) |
Jan 12, 2024 | 56.28 | 59.90 | 54.81 | 57.80 | 207,740 | +1.73(+3.09%) |
Jan 11, 2024 | 58.36 | 58.36 | 49.76 | 56.07 | 369,752 | -3.33(-5.61%) |
Jan 10, 2024 | 63.92 | 65.78 | 57.81 | 59.40 | 317,417 | -4.56(-7.13%) |
Jan 09, 2024 | 64.79 | 65.15 | 62.86 | 63.96 | 120,543 | -1.17(-1.80%) |
Jan 08, 2024 | 62.82 | 66.98 | 61.29 | 65.13 | 176,849 | +1.89(+2.99%) |
Jan 05, 2024 | 62.60 | 65.10 | 61.63 | 63.24 | 179,515 | -0.16(-0.25%) |
Jan 04, 2024 | 60.99 | 65.94 | 60.91 | 63.40 | 192,323 | +2.09(+3.41%) |
Jan 03, 2024 | 60.28 | 63.88 | 59.93 | 61.31 | 160,649 | -0.85(-1.37%) |
Jan 02, 2024 | 61.35 | 63.75 | 60.10 | 62.16 | 205,042 | -0.53(-0.85%) |
Dec 29, 2023 | 65.00 | 66.32 | 60.93 | 62.69 | 156,699 | -2.66(-4.07%) |
Dec 28, 2023 | 64.75 | 66.47 | 62.57 | 65.35 | 174,738 | +0.86(+1.33%) |
Dec 27, 2023 | 65.85 | 66.00 | 61.66 | 64.49 | 158,997 | -0.17(-0.26%) |
Dec 26, 2023 | 60.45 | 64.82 | 59.50 | 64.66 | 154,753 | +4.92(+8.24%) |
Dec 22, 2023 | 61.78 | 65.12 | 59.04 | 59.74 | 264,958 | +3.51(+6.24%) |
Dec 21, 2023 | 54.00 | 58.25 | 53.00 | 56.23 | 176,675 | +4.22(+8.11%) |
Dec 20, 2023 | 52.46 | 57.81 | 51.00 | 52.01 | 195,569 | +0.60(+1.17%) |
Dec 19, 2023 | 51.01 | 54.52 | 51.01 | 51.41 | 240,914 | +1.47(+2.94%) |
Dec 18, 2023 | 52.52 | 52.52 | 49.10 | 49.94 | 109,019 | -0.75(-1.48%) |
Dec 15, 2023 | 47.00 | 51.53 | 46.96 | 50.69 | 152,991 | +3.18(+6.69%) |
Dec 14, 2023 | 50.72 | 51.47 | 46.78 | 47.51 | 154,578 | -2.46(-4.92%) |
Dec 13, 2023 | 49.53 | 51.28 | 47.50 | 49.97 | 173,942 | +2.89(+6.14%) |
Dec 12, 2023 | 43.56 | 48.25 | 42.49 | 47.08 | 176,118 | +5.33(+12.77%) |
Dec 11, 2023 | 45.36 | 46.09 | 41.55 | 41.75 | 110,096 | -3.25(-7.22%) |
Dec 08, 2023 | 42.98 | 45.23 | 41.39 | 45.00 | 130,702 | +1.89(+4.38%) |
Dec 07, 2023 | 42.32 | 44.30 | 41.45 | 43.11 | 127,823 | +0.46(+1.08%) |
Dec 06, 2023 | 44.40 | 45.78 | 41.64 | 42.65 | 159,043 | -0.24(-0.56%) |
Dec 05, 2023 | 42.80 | 44.24 | 42.03 | 42.89 | 156,002 | -0.23(-0.53%) |
Dec 04, 2023 | 42.52 | 43.88 | 41.16 | 43.12 | 193,236 | +0.60(+1.41%) |