Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 53.14 | 54.12 | 52.79 | 52.86 | 440,109 | -0.27(-0.51%) |
Feb 28, 2024 | 52.47 | 53.63 | 52.46 | 53.13 | 434,138 | +0.48(+0.92%) |
Feb 27, 2024 | 53.27 | 53.48 | 52.36 | 52.65 | 373,295 | -0.62(-1.16%) |
Feb 26, 2024 | 52.29 | 53.93 | 52.07 | 53.27 | 655,332 | +1.17(+2.24%) |
Feb 23, 2024 | 52.55 | 52.66 | 50.44 | 52.10 | 815,742 | -0.72(-1.37%) |
Feb 22, 2024 | 54.60 | 54.60 | 50.15 | 52.82 | 2,003,328 | -3.05(-5.45%) |
Feb 21, 2024 | 55.13 | 57.13 | 54.63 | 55.87 | 513,413 | +0.83(+1.51%) |
Feb 20, 2024 | 55.74 | 55.85 | 54.96 | 55.04 | 409,579 | -1.10(-1.96%) |
Feb 16, 2024 | 57.16 | 57.76 | 56.13 | 56.14 | 270,444 | -0.73(-1.29%) |
Feb 15, 2024 | 55.42 | 57.04 | 54.72 | 56.87 | 358,366 | +1.25(+2.25%) |
Feb 14, 2024 | 56.44 | 56.48 | 54.69 | 55.62 | 418,395 | -0.35(-0.62%) |
Feb 13, 2024 | 56.95 | 57.13 | 55.46 | 55.97 | 400,536 | -1.05(-1.84%) |
Feb 12, 2024 | 55.53 | 57.63 | 55.53 | 57.02 | 474,941 | +1.63(+2.94%) |
Feb 09, 2024 | 55.73 | 56.11 | 54.97 | 55.39 | 344,610 | -0.57(-1.02%) |
Feb 08, 2024 | 55.14 | 56.17 | 54.58 | 55.96 | 580,952 | +0.51(+0.92%) |
Feb 07, 2024 | 54.29 | 56.50 | 53.56 | 55.44 | 536,055 | +0.77(+1.41%) |
Feb 06, 2024 | 56.08 | 56.53 | 54.41 | 54.67 | 451,991 | -1.26(-2.26%) |
Feb 05, 2024 | 56.83 | 57.55 | 54.87 | 55.94 | 487,566 | -0.95(-1.68%) |
Feb 02, 2024 | 58.60 | 58.60 | 56.77 | 56.89 | 422,884 | -1.65(-2.82%) |
Feb 01, 2024 | 60.44 | 62.12 | 55.34 | 58.54 | 1,161,809 | -1.77(-2.94%) |
Jan 31, 2024 | 60.30 | 60.96 | 59.58 | 60.31 | 714,940 | +0.04(+0.06%) |
Jan 30, 2024 | 58.35 | 60.47 | 57.54 | 60.28 | 703,044 | +3.09(+5.40%) |
Jan 29, 2024 | 58.82 | 59.00 | 56.89 | 57.19 | 382,337 | -1.15(-1.97%) |
Jan 26, 2024 | 56.76 | 58.45 | 56.40 | 58.34 | 452,754 | +1.49(+2.63%) |
Jan 25, 2024 | 57.97 | 58.44 | 56.07 | 56.84 | 380,226 | -0.81(-1.40%) |
Jan 24, 2024 | 56.88 | 58.52 | 56.69 | 57.65 | 441,819 | +1.75(+3.12%) |
Jan 23, 2024 | 55.93 | 56.78 | 55.46 | 55.91 | 438,900 | -0.34(-0.60%) |
Jan 22, 2024 | 56.94 | 57.65 | 56.05 | 56.25 | 466,576 | -0.69(-1.22%) |
Jan 19, 2024 | 56.89 | 59.47 | 55.20 | 56.94 | 951,158 | +1.82(+3.31%) |
Jan 18, 2024 | 55.05 | 55.25 | 53.87 | 55.12 | 380,283 | +0.42(+0.78%) |
Jan 17, 2024 | 53.48 | 55.35 | 53.48 | 54.69 | 405,817 | +0.93(+1.72%) |
Jan 16, 2024 | 55.03 | 55.84 | 53.48 | 53.77 | 632,717 | -0.56(-1.03%) |
Jan 12, 2024 | 53.60 | 55.23 | 53.25 | 54.33 | 585,040 | +2.21(+4.24%) |
Jan 11, 2024 | 51.22 | 52.15 | 50.55 | 52.12 | 340,899 | +0.34(+0.65%) |
Jan 10, 2024 | 52.48 | 52.66 | 51.32 | 51.78 | 287,102 | -0.60(-1.14%) |
Jan 09, 2024 | 52.77 | 52.96 | 50.99 | 52.38 | 403,002 | -0.12(-0.22%) |
Jan 08, 2024 | 53.28 | 53.89 | 51.35 | 52.49 | 650,906 | -1.70(-3.13%) |
Jan 05, 2024 | 52.58 | 54.65 | 52.46 | 54.19 | 491,161 | +2.02(+3.86%) |
Jan 04, 2024 | 52.95 | 54.72 | 52.07 | 52.18 | 772,028 | +0.56(+1.08%) |
Jan 03, 2024 | 49.68 | 52.17 | 49.54 | 51.62 | 489,076 | +2.07(+4.18%) |
Jan 02, 2024 | 49.12 | 49.87 | 48.60 | 49.54 | 405,560 | +1.36(+2.82%) |
Dec 29, 2023 | 48.57 | 48.65 | 47.59 | 48.18 | 346,595 | -0.14(-0.30%) |
Dec 28, 2023 | 49.19 | 49.52 | 48.28 | 48.33 | 401,059 | -1.04(-2.11%) |
Dec 27, 2023 | 49.65 | 50.33 | 49.28 | 49.37 | 285,428 | -0.42(-0.85%) |
Dec 26, 2023 | 52.28 | 52.33 | 48.79 | 49.79 | 535,359 | -2.69(-5.13%) |
Dec 22, 2023 | 51.39 | 53.02 | 51.23 | 52.48 | 479,288 | +1.45(+2.83%) |
Dec 21, 2023 | 50.84 | 51.41 | 50.57 | 51.04 | 366,474 | +0.90(+1.79%) |
Dec 20, 2023 | 51.46 | 52.84 | 49.92 | 50.14 | 750,240 | -0.96(-1.89%) |
Dec 19, 2023 | 49.03 | 51.11 | 48.69 | 51.11 | 661,350 | +2.31(+4.74%) |
Dec 18, 2023 | 50.98 | 51.13 | 48.45 | 48.79 | 707,343 | +0.36(+0.74%) |
Dec 15, 2023 | 45.18 | 48.88 | 45.18 | 48.43 | 1,115,149 | +3.40(+7.56%) |
Dec 14, 2023 | 46.12 | 46.21 | 44.76 | 45.03 | 455,962 | -0.50(-1.10%) |
Dec 13, 2023 | 45.41 | 45.76 | 44.61 | 45.53 | 350,001 | -0.09(-0.19%) |
Dec 12, 2023 | 45.73 | 46.49 | 45.33 | 45.62 | 249,338 | -0.70(-1.52%) |
Dec 11, 2023 | 45.61 | 46.34 | 44.60 | 46.32 | 277,410 | +0.23(+0.50%) |
Dec 08, 2023 | 46.30 | 46.56 | 45.52 | 46.09 | 295,791 | +0.07(+0.15%) |
Dec 07, 2023 | 46.68 | 46.68 | 44.84 | 46.02 | 446,164 | -0.39(-0.83%) |
Dec 06, 2023 | 47.13 | 47.86 | 46.38 | 46.41 | 300,184 | -0.92(-1.94%) |
Dec 05, 2023 | 47.71 | 47.95 | 47.27 | 47.33 | 227,258 | -0.45(-0.95%) |
Dec 04, 2023 | 48.76 | 49.54 | 47.54 | 47.78 | 316,957 | -1.20(-2.44%) |