Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 54.64 | 54.72 | 53.51 | 54.50 | 94,513 | +0.66(+1.23%) |
Feb 28, 2024 | 54.00 | 54.56 | 52.97 | 53.84 | 72,275 | -0.44(-0.81%) |
Feb 27, 2024 | 53.33 | 54.91 | 53.20 | 54.28 | 125,819 | +1.26(+2.38%) |
Feb 26, 2024 | 54.50 | 54.51 | 52.05 | 53.02 | 115,709 | -0.37(-0.69%) |
Feb 23, 2024 | 51.23 | 55.00 | 50.50 | 53.39 | 571,888 | +7.51(+16.37%) |
Feb 22, 2024 | 47.03 | 47.28 | 45.42 | 45.88 | 90,117 | -0.06(-0.13%) |
Feb 21, 2024 | 45.93 | 46.45 | 45.51 | 45.94 | 101,173 | -0.02(-0.04%) |
Feb 20, 2024 | 47.78 | 47.78 | 45.62 | 45.96 | 125,873 | +0.41(+0.90%) |
Feb 16, 2024 | 45.77 | 46.12 | 45.42 | 45.55 | 58,536 | -0.25(-0.55%) |
Feb 15, 2024 | 46.21 | 46.21 | 45.40 | 45.80 | 60,937 | -0.13(-0.28%) |
Feb 14, 2024 | 44.42 | 46.00 | 44.42 | 45.93 | 29,368 | +1.61(+3.63%) |
Feb 13, 2024 | 44.87 | 45.35 | 44.27 | 44.32 | 50,031 | -1.15(-2.53%) |
Feb 12, 2024 | 46.00 | 46.70 | 45.38 | 45.47 | 39,824 | -0.72(-1.56%) |
Feb 09, 2024 | 45.82 | 46.69 | 45.23 | 46.19 | 65,843 | +0.82(+1.81%) |
Feb 08, 2024 | 44.88 | 45.37 | 44.27 | 45.37 | 59,856 | +0.82(+1.84%) |
Feb 07, 2024 | 43.37 | 44.77 | 42.51 | 44.55 | 64,190 | +1.56(+3.63%) |
Feb 06, 2024 | 41.88 | 42.99 | 41.25 | 42.99 | 89,792 | +1.18(+2.82%) |
Feb 05, 2024 | 43.48 | 43.59 | 41.38 | 41.81 | 123,633 | -1.75(-4.02%) |
Feb 02, 2024 | 43.77 | 44.09 | 43.48 | 43.56 | 65,733 | -0.75(-1.69%) |
Feb 01, 2024 | 44.52 | 44.81 | 42.96 | 44.31 | 98,664 | +0.36(+0.82%) |
Jan 31, 2024 | 45.53 | 45.53 | 43.83 | 43.95 | 62,478 | -1.58(-3.47%) |
Jan 30, 2024 | 46.10 | 46.27 | 45.40 | 45.53 | 53,357 | -0.62(-1.34%) |
Jan 29, 2024 | 45.23 | 46.15 | 45.01 | 46.15 | 66,235 | +1.56(+3.50%) |
Jan 26, 2024 | 45.04 | 45.41 | 44.42 | 44.59 | 43,504 | -0.63(-1.39%) |
Jan 25, 2024 | 44.22 | 45.48 | 43.92 | 45.22 | 63,777 | +1.00(+2.26%) |
Jan 24, 2024 | 45.42 | 45.58 | 44.14 | 44.22 | 54,318 | -0.59(-1.32%) |
Jan 23, 2024 | 45.51 | 45.60 | 44.28 | 44.81 | 55,036 | -0.34(-0.75%) |
Jan 22, 2024 | 46.63 | 47.29 | 45.03 | 45.15 | 33,833 | -1.02(-2.21%) |
Jan 19, 2024 | 46.27 | 46.31 | 45.24 | 46.17 | 66,959 | +0.12(+0.26%) |
Jan 18, 2024 | 46.10 | 47.35 | 45.90 | 46.05 | 92,927 | +0.61(+1.34%) |
Jan 17, 2024 | 44.12 | 45.64 | 43.91 | 45.44 | 71,635 | +0.85(+1.91%) |
Jan 16, 2024 | 45.71 | 45.71 | 44.45 | 44.59 | 86,415 | -1.72(-3.71%) |
Jan 12, 2024 | 46.88 | 47.43 | 46.10 | 46.31 | 61,525 | -0.51(-1.09%) |
Jan 11, 2024 | 47.00 | 47.44 | 46.02 | 46.82 | 52,183 | -0.32(-0.68%) |
Jan 10, 2024 | 46.01 | 47.51 | 45.98 | 47.14 | 58,603 | +1.12(+2.43%) |
Jan 09, 2024 | 45.12 | 46.42 | 45.12 | 46.02 | 65,515 | +0.50(+1.10%) |
Jan 08, 2024 | 44.16 | 45.71 | 44.00 | 45.52 | 75,912 | +1.75(+4.00%) |
Jan 05, 2024 | 44.66 | 45.00 | 42.99 | 43.77 | 143,918 | -1.17(-2.60%) |
Jan 04, 2024 | 44.04 | 45.25 | 43.63 | 44.94 | 110,967 | +0.67(+1.51%) |
Jan 03, 2024 | 44.59 | 45.37 | 44.21 | 44.27 | 124,197 | -0.67(-1.49%) |
Jan 02, 2024 | 47.61 | 47.79 | 44.68 | 44.94 | 110,000 | -3.44(-7.11%) |
Dec 29, 2023 | 49.01 | 49.87 | 48.24 | 48.38 | 67,514 | -1.04(-2.10%) |
Dec 28, 2023 | 50.81 | 50.81 | 49.38 | 49.42 | 77,696 | -1.50(-2.95%) |
Dec 27, 2023 | 51.46 | 51.66 | 50.71 | 50.92 | 52,747 | -0.68(-1.32%) |
Dec 26, 2023 | 51.00 | 51.69 | 50.80 | 51.60 | 40,471 | +0.44(+0.86%) |
Dec 22, 2023 | 52.10 | 52.31 | 50.52 | 51.16 | 110,467 | -0.85(-1.63%) |
Dec 21, 2023 | 51.85 | 52.18 | 51.39 | 52.01 | 61,018 | +0.92(+1.80%) |
Dec 20, 2023 | 51.99 | 52.88 | 50.92 | 51.09 | 176,010 | -0.86(-1.66%) |
Dec 19, 2023 | 49.90 | 52.00 | 49.70 | 51.95 | 146,574 | +2.30(+4.63%) |
Dec 18, 2023 | 48.91 | 49.76 | 48.64 | 49.65 | 115,632 | +0.77(+1.58%) |
Dec 15, 2023 | 48.20 | 49.05 | 47.76 | 48.88 | 147,819 | +0.90(+1.88%) |
Dec 14, 2023 | 47.76 | 48.39 | 47.10 | 47.98 | 173,207 | +0.35(+0.73%) |
Dec 13, 2023 | 46.78 | 47.91 | 46.49 | 47.63 | 105,944 | +1.21(+2.61%) |
Dec 12, 2023 | 46.50 | 46.76 | 46.11 | 46.42 | 60,780 | +0.01(+0.02%) |
Dec 11, 2023 | 46.32 | 46.73 | 45.82 | 46.41 | 163,814 | +0.18(+0.39%) |
Dec 08, 2023 | 45.20 | 46.66 | 45.20 | 46.23 | 101,135 | +0.93(+2.05%) |
Dec 07, 2023 | 44.44 | 45.35 | 43.90 | 45.30 | 153,465 | +1.19(+2.70%) |
Dec 06, 2023 | 45.00 | 45.05 | 44.06 | 44.11 | 109,787 | -0.35(-0.79%) |
Dec 05, 2023 | 44.74 | 45.03 | 44.34 | 44.46 | 117,279 | -0.28(-0.63%) |
Dec 04, 2023 | 45.18 | 45.42 | 44.45 | 44.74 | 95,105 | -0.50(-1.11%) |