Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.83 | 50.93 | 50.62 | 50.76 | 79,399 | +0.07(+0.14%) |
Feb 28, 2024 | 50.52 | 50.80 | 50.42 | 50.69 | 82,714 | +0.07(+0.14%) |
Feb 27, 2024 | 50.68 | 50.68 | 50.44 | 50.62 | 141,139 | +0.18(+0.36%) |
Feb 26, 2024 | 50.57 | 50.64 | 50.43 | 50.44 | 106,428 | -0.12(-0.23%) |
Feb 23, 2024 | 50.48 | 50.60 | 50.37 | 50.56 | 85,920 | +0.33(+0.65%) |
Feb 22, 2024 | 49.99 | 50.39 | 49.98 | 50.23 | 147,978 | +0.49(+0.99%) |
Feb 21, 2024 | 49.60 | 49.77 | 49.47 | 49.74 | 73,616 | +0.17(+0.34%) |
Feb 20, 2024 | 49.48 | 49.65 | 49.41 | 49.57 | 55,653 | +0.00(+0.00%) |
Feb 16, 2024 | 49.59 | 50.02 | 49.57 | 49.57 | 25,377 | -0.28(-0.56%) |
Feb 15, 2024 | 49.50 | 49.86 | 49.50 | 49.85 | 57,713 | +0.69(+1.40%) |
Feb 14, 2024 | 49.08 | 49.17 | 48.78 | 49.16 | 108,830 | +0.52(+1.06%) |
Feb 13, 2024 | 48.74 | 48.84 | 48.31 | 48.65 | 86,445 | -0.77(-1.56%) |
Feb 12, 2024 | 49.34 | 49.64 | 49.30 | 49.42 | 44,427 | +0.22(+0.45%) |
Feb 09, 2024 | 49.20 | 49.27 | 48.96 | 49.20 | 52,178 | +0.10(+0.20%) |
Feb 08, 2024 | 48.74 | 49.10 | 48.74 | 49.10 | 31,039 | +0.38(+0.78%) |
Feb 07, 2024 | 48.75 | 48.87 | 48.51 | 48.72 | 82,084 | +0.16(+0.33%) |
Feb 06, 2024 | 48.44 | 48.58 | 48.27 | 48.56 | 79,270 | +0.23(+0.48%) |
Feb 05, 2024 | 48.44 | 48.45 | 48.03 | 48.33 | 42,938 | -0.38(-0.78%) |
Feb 02, 2024 | 48.55 | 48.91 | 48.16 | 48.71 | 60,103 | +0.09(+0.19%) |
Feb 01, 2024 | 48.25 | 48.63 | 47.89 | 48.62 | 51,129 | +0.58(+1.21%) |
Jan 31, 2024 | 48.78 | 48.78 | 48.01 | 48.04 | 34,971 | -0.69(-1.42%) |
Jan 30, 2024 | 48.51 | 48.85 | 48.46 | 48.73 | 36,396 | +0.15(+0.31%) |
Jan 29, 2024 | 48.34 | 48.59 | 48.23 | 48.58 | 37,979 | +0.20(+0.41%) |
Jan 26, 2024 | 48.51 | 48.52 | 48.25 | 48.38 | 210,875 | +0.06(+0.12%) |
Jan 25, 2024 | 48.30 | 48.32 | 48.01 | 48.32 | 115,416 | +0.50(+1.05%) |
Jan 24, 2024 | 48.40 | 48.40 | 47.82 | 47.82 | 32,600 | -0.29(-0.60%) |
Jan 23, 2024 | 48.51 | 48.51 | 47.98 | 48.11 | 39,185 | -0.19(-0.39%) |
Jan 22, 2024 | 48.07 | 48.34 | 48.07 | 48.30 | 41,897 | +0.55(+1.15%) |
Jan 19, 2024 | 47.56 | 47.88 | 47.28 | 47.75 | 61,161 | +0.39(+0.82%) |
Jan 18, 2024 | 47.20 | 47.40 | 46.94 | 47.36 | 39,842 | +0.29(+0.62%) |
Jan 17, 2024 | 47.14 | 47.31 | 46.91 | 47.07 | 72,856 | -0.34(-0.72%) |
Jan 16, 2024 | 47.48 | 47.50 | 47.21 | 47.41 | 46,411 | -0.25(-0.52%) |
Jan 12, 2024 | 48.07 | 48.07 | 47.52 | 47.66 | 46,422 | -0.08(-0.17%) |
Jan 11, 2024 | 47.81 | 47.81 | 47.37 | 47.74 | 96,801 | -0.03(-0.06%) |
Jan 10, 2024 | 47.62 | 47.81 | 47.53 | 47.77 | 58,129 | +0.20(+0.42%) |
Jan 09, 2024 | 47.54 | 47.71 | 47.44 | 47.57 | 120,853 | -0.20(-0.42%) |
Jan 08, 2024 | 47.33 | 47.82 | 47.25 | 47.77 | 37,172 | +0.48(+1.02%) |
Jan 05, 2024 | 47.03 | 47.54 | 46.90 | 47.29 | 334,367 | +0.12(+0.25%) |
Jan 04, 2024 | 47.27 | 47.44 | 47.15 | 47.17 | 44,976 | -0.10(-0.21%) |
Jan 03, 2024 | 47.69 | 47.69 | 47.25 | 47.27 | 49,631 | -0.67(-1.40%) |
Jan 02, 2024 | 47.93 | 48.16 | 47.82 | 47.94 | 112,147 | -0.19(-0.39%) |
Dec 29, 2023 | 48.35 | 48.39 | 48.00 | 48.13 | 23,343 | -0.18(-0.37%) |
Dec 28, 2023 | 48.37 | 48.43 | 48.22 | 48.31 | 69,594 | -0.05(-0.10%) |
Dec 27, 2023 | 48.44 | 48.44 | 48.21 | 48.36 | 175,574 | +0.04(+0.08%) |
Dec 26, 2023 | 48.21 | 48.41 | 48.07 | 48.32 | 35,984 | +0.30(+0.62%) |
Dec 22, 2023 | 48.07 | 48.19 | 47.87 | 48.02 | 85,683 | +0.11(+0.23%) |
Dec 21, 2023 | 47.80 | 47.91 | 47.52 | 47.91 | 134,880 | +0.52(+1.10%) |
Dec 20, 2023 | 47.97 | 48.22 | 47.36 | 47.39 | 66,099 | -0.60(-1.25%) |
Dec 19, 2023 | 47.78 | 48.00 | 47.78 | 47.99 | 45,312 | +0.41(+0.86%) |
Dec 18, 2023 | 47.77 | 47.77 | 47.48 | 47.58 | 65,138 | +0.05(+0.11%) |
Dec 15, 2023 | 47.85 | 47.85 | 47.36 | 47.53 | 41,099 | -0.49(-1.02%) |
Dec 14, 2023 | 47.76 | 48.17 | 47.76 | 48.02 | 40,380 | +0.75(+1.59%) |
Dec 13, 2023 | 46.54 | 47.34 | 46.31 | 47.27 | 24,587 | +0.84(+1.81%) |
Dec 12, 2023 | 46.48 | 46.56 | 46.30 | 46.43 | 55,344 | +0.01(+0.02%) |
Dec 11, 2023 | 46.05 | 46.45 | 46.05 | 46.42 | 26,342 | +0.47(+1.02%) |
Dec 08, 2023 | 45.94 | 46.18 | 45.86 | 45.95 | 21,811 | +0.08(+0.17%) |
Dec 07, 2023 | 45.72 | 45.89 | 45.68 | 45.87 | 35,942 | +0.23(+0.50%) |
Dec 06, 2023 | 45.99 | 46.11 | 45.61 | 45.64 | 44,386 | -0.07(-0.15%) |
Dec 05, 2023 | 46.01 | 46.01 | 45.68 | 45.71 | 56,715 | -0.39(-0.85%) |
Dec 04, 2023 | 45.84 | 46.27 | 45.84 | 46.10 | 61,027 | +0.12(+0.26%) |