Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.93 | 49.70 | 48.93 | 49.53 | 4,654 | +1.50(+3.12%) |
Feb 28, 2024 | 46.90 | 48.81 | 46.90 | 48.03 | 4,180 | +0.62(+1.32%) |
Feb 27, 2024 | 47.61 | 47.61 | 47.41 | 47.41 | 1,984 | -0.19(-0.40%) |
Feb 26, 2024 | 48.10 | 48.10 | 47.60 | 47.60 | 1,735 | +0.21(+0.44%) |
Feb 23, 2024 | 47.50 | 47.50 | 47.39 | 47.39 | 4,983 | +1.37(+2.97%) |
Feb 22, 2024 | 46.12 | 46.17 | 45.13 | 46.02 | 9,947 | -0.23(-0.49%) |
Feb 21, 2024 | 45.65 | 46.25 | 45.62 | 46.25 | 3,116 | -0.33(-0.70%) |
Feb 20, 2024 | 43.56 | 47.39 | 43.56 | 46.58 | 3,993 | -2.49(-5.07%) |
Feb 16, 2024 | 50.17 | 50.17 | 48.15 | 49.07 | 9,842 | -1.52(-3.00%) |
Feb 15, 2024 | 48.06 | 50.58 | 48.06 | 50.58 | 6,541 | +3.85(+8.23%) |
Feb 14, 2024 | 45.11 | 46.73 | 44.28 | 46.73 | 9,016 | +2.52(+5.70%) |
Feb 13, 2024 | 47.12 | 47.23 | 43.49 | 44.22 | 10,512 | -4.25(-8.77%) |
Feb 12, 2024 | 48.68 | 49.49 | 48.47 | 48.47 | 6,585 | +2.01(+4.32%) |
Feb 09, 2024 | 46.19 | 46.64 | 46.19 | 46.46 | 4,540 | +0.86(+1.88%) |
Feb 08, 2024 | 45.27 | 45.95 | 45.27 | 45.60 | 11,183 | +0.33(+0.74%) |
Feb 07, 2024 | 45.06 | 45.27 | 45.01 | 45.27 | 5,097 | -1.25(-2.69%) |
Feb 06, 2024 | 44.82 | 46.52 | 44.82 | 46.52 | 3,467 | +0.25(+0.53%) |
Feb 05, 2024 | 45.55 | 48.69 | 45.55 | 46.27 | 4,595 | -1.46(-3.05%) |
Feb 02, 2024 | 47.73 | 48.20 | 47.73 | 47.73 | 4,271 | -0.49(-1.02%) |
Feb 01, 2024 | 50.06 | 50.06 | 46.78 | 48.22 | 10,633 | -0.72(-1.47%) |
Jan 31, 2024 | 49.99 | 49.99 | 48.93 | 48.94 | 4,155 | -2.42(-4.71%) |
Jan 30, 2024 | 51.31 | 51.36 | 51.31 | 51.36 | 2,061 | -0.69(-1.32%) |
Jan 29, 2024 | 49.69 | 52.05 | 49.19 | 52.05 | 5,978 | +2.07(+4.13%) |
Jan 26, 2024 | 49.72 | 49.98 | 49.69 | 49.98 | 2,378 | +0.68(+1.38%) |
Jan 25, 2024 | 48.31 | 49.30 | 48.21 | 49.30 | 4,628 | +0.30(+0.62%) |
Jan 24, 2024 | 47.77 | 49.00 | 47.77 | 49.00 | 5,794 | +1.13(+2.36%) |
Jan 23, 2024 | 48.50 | 48.50 | 47.73 | 47.87 | 5,905 | -0.32(-0.67%) |
Jan 22, 2024 | 45.16 | 48.19 | 44.87 | 48.19 | 14,786 | +1.65(+3.55%) |
Jan 19, 2024 | 46.98 | 47.64 | 46.14 | 46.54 | 15,274 | -0.18(-0.38%) |
Jan 18, 2024 | 46.73 | 47.23 | 46.23 | 46.72 | 14,423 | -1.90(-3.91%) |
Jan 17, 2024 | 50.13 | 50.13 | 48.61 | 48.61 | 3,284 | +0.19(+0.39%) |
Jan 16, 2024 | 49.19 | 49.19 | 48.43 | 48.43 | 3,356 | -1.84(-3.66%) |
Jan 12, 2024 | 50.43 | 51.36 | 50.27 | 50.27 | 5,235 | +0.39(+0.79%) |
Jan 11, 2024 | 49.64 | 50.17 | 49.44 | 49.87 | 5,651 | -0.26(-0.51%) |
Jan 10, 2024 | 49.34 | 50.18 | 49.34 | 50.13 | 9,320 | +0.41(+0.83%) |
Jan 09, 2024 | 50.44 | 50.44 | 49.72 | 49.72 | 3,412 | -2.69(-5.13%) |
Jan 08, 2024 | 52.64 | 53.38 | 51.67 | 52.40 | 4,515 | -0.60(-1.13%) |
Jan 05, 2024 | 55.58 | 55.58 | 52.69 | 53.00 | 15,842 | -1.53(-2.80%) |
Jan 04, 2024 | 54.66 | 56.08 | 54.53 | 54.53 | 5,448 | -0.26(-0.47%) |
Jan 03, 2024 | 57.91 | 57.91 | 54.78 | 54.78 | 9,295 | -3.03(-5.24%) |
Jan 02, 2024 | 57.95 | 58.05 | 57.61 | 57.81 | 7,091 | +0.72(+1.26%) |
Dec 29, 2023 | 56.48 | 57.61 | 56.38 | 57.10 | 7,171 | -0.64(-1.11%) |
Dec 28, 2023 | 57.85 | 58.05 | 56.60 | 57.73 | 8,513 | -0.16(-0.27%) |
Dec 27, 2023 | 56.96 | 58.04 | 56.87 | 57.89 | 10,878 | -0.01(-0.02%) |
Dec 26, 2023 | 56.73 | 57.90 | 56.73 | 57.90 | 11,291 | +1.07(+1.89%) |
Dec 22, 2023 | 57.06 | 57.56 | 56.23 | 56.83 | 13,619 | -0.18(-0.31%) |
Dec 21, 2023 | 57.75 | 59.87 | 57.01 | 57.01 | 12,052 | -0.91(-1.58%) |
Dec 20, 2023 | 57.75 | 59.32 | 57.26 | 57.92 | 16,859 | -0.19(-0.32%) |
Dec 19, 2023 | 58.88 | 59.41 | 57.26 | 58.11 | 21,316 | -0.53(-0.91%) |
Dec 18, 2023 | 58.54 | 58.79 | 57.07 | 58.64 | 20,381 | -0.39(-0.67%) |
Dec 15, 2023 | 57.86 | 59.86 | 56.81 | 59.03 | 60,390 | +1.44(+2.49%) |
Dec 14, 2023 | 56.77 | 57.60 | 56.41 | 57.60 | 14,405 | +1.23(+2.18%) |
Dec 13, 2023 | 56.08 | 57.02 | 55.23 | 56.37 | 20,709 | -0.17(-0.30%) |
Dec 12, 2023 | 57.37 | 57.37 | 55.76 | 56.53 | 10,176 | -0.79(-1.37%) |
Dec 11, 2023 | 55.77 | 57.55 | 54.61 | 57.32 | 9,079 | +1.92(+3.46%) |
Dec 08, 2023 | 55.03 | 55.70 | 54.61 | 55.40 | 15,112 | +0.60(+1.10%) |
Dec 07, 2023 | 53.37 | 54.80 | 53.37 | 54.80 | 6,289 | +0.32(+0.60%) |
Dec 06, 2023 | 54.11 | 55.05 | 53.23 | 54.48 | 6,656 | +0.94(+1.76%) |
Dec 05, 2023 | 52.94 | 53.82 | 52.52 | 53.53 | 5,175 | +0.40(+0.76%) |
Dec 04, 2023 | 52.64 | 53.13 | 52.15 | 53.13 | 10,168 | +0.39(+0.75%) |