Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 57.73 | 57.80 | 53.75 | 54.57 | 958,726 | -1.82(-3.23%) |
Feb 28, 2024 | 57.36 | 57.85 | 55.83 | 56.39 | 750,077 | -1.53(-2.64%) |
Feb 27, 2024 | 56.66 | 58.04 | 56.27 | 57.92 | 313,123 | +1.51(+2.68%) |
Feb 26, 2024 | 54.57 | 56.60 | 54.19 | 56.41 | 250,553 | +1.72(+3.14%) |
Feb 23, 2024 | 55.50 | 56.29 | 54.65 | 54.69 | 436,362 | -0.87(-1.57%) |
Feb 22, 2024 | 55.62 | 57.29 | 54.91 | 55.56 | 486,926 | +0.59(+1.07%) |
Feb 21, 2024 | 55.13 | 55.47 | 53.52 | 54.97 | 569,094 | -0.86(-1.54%) |
Feb 20, 2024 | 55.91 | 56.09 | 53.44 | 55.83 | 756,740 | +0.88(+1.60%) |
Feb 16, 2024 | 55.00 | 56.85 | 54.49 | 54.95 | 423,985 | +1.40(+2.61%) |
Feb 15, 2024 | 52.69 | 54.20 | 52.37 | 53.55 | 439,837 | +1.46(+2.80%) |
Feb 14, 2024 | 51.20 | 52.76 | 51.04 | 52.09 | 428,666 | +1.48(+2.92%) |
Feb 13, 2024 | 48.16 | 51.00 | 47.62 | 50.61 | 460,011 | -0.22(-0.43%) |
Feb 12, 2024 | 50.02 | 50.88 | 49.21 | 50.83 | 269,594 | +1.06(+2.13%) |
Feb 09, 2024 | 49.38 | 51.15 | 49.03 | 49.77 | 548,525 | +0.83(+1.70%) |
Feb 08, 2024 | 47.43 | 49.09 | 47.09 | 48.94 | 272,408 | +1.38(+2.90%) |
Feb 07, 2024 | 47.72 | 47.72 | 46.60 | 47.56 | 210,824 | +0.07(+0.15%) |
Feb 06, 2024 | 46.55 | 47.87 | 46.09 | 47.49 | 281,403 | +0.79(+1.69%) |
Feb 05, 2024 | 47.30 | 48.15 | 46.54 | 46.70 | 315,881 | -0.54(-1.14%) |
Feb 02, 2024 | 48.46 | 49.03 | 45.60 | 47.24 | 584,417 | -2.56(-5.14%) |
Feb 01, 2024 | 46.83 | 50.20 | 46.32 | 49.80 | 753,999 | +4.29(+9.43%) |
Jan 31, 2024 | 46.49 | 47.42 | 45.48 | 45.51 | 297,756 | -0.95(-2.04%) |
Jan 30, 2024 | 47.94 | 48.00 | 46.25 | 46.46 | 231,803 | -1.54(-3.21%) |
Jan 29, 2024 | 47.02 | 48.00 | 46.00 | 48.00 | 332,368 | +0.90(+1.91%) |
Jan 26, 2024 | 47.50 | 47.58 | 46.74 | 47.10 | 255,400 | -0.14(-0.30%) |
Jan 25, 2024 | 48.00 | 48.01 | 46.59 | 47.24 | 469,444 | +0.80(+1.72%) |
Jan 24, 2024 | 47.78 | 47.91 | 46.44 | 46.44 | 418,956 | -0.66(-1.40%) |
Jan 23, 2024 | 47.29 | 47.72 | 46.11 | 47.10 | 235,534 | -0.30(-0.63%) |
Jan 22, 2024 | 46.55 | 48.77 | 46.41 | 47.40 | 636,416 | +1.59(+3.47%) |
Jan 19, 2024 | 46.44 | 46.53 | 45.25 | 45.81 | 320,331 | -0.55(-1.19%) |
Jan 18, 2024 | 45.81 | 46.40 | 44.95 | 46.36 | 371,429 | +0.81(+1.78%) |
Jan 17, 2024 | 44.55 | 45.66 | 43.55 | 45.55 | 383,705 | +0.22(+0.49%) |
Jan 16, 2024 | 45.68 | 46.55 | 44.90 | 45.33 | 664,888 | -1.04(-2.24%) |
Jan 12, 2024 | 47.25 | 47.81 | 45.97 | 46.37 | 371,404 | -0.65(-1.38%) |
Jan 11, 2024 | 46.61 | 47.88 | 45.57 | 47.02 | 590,885 | +0.37(+0.79%) |
Jan 10, 2024 | 46.06 | 47.24 | 45.58 | 46.65 | 417,051 | +0.59(+1.28%) |
Jan 09, 2024 | 45.42 | 47.19 | 45.35 | 46.06 | 772,474 | +0.76(+1.68%) |
Jan 08, 2024 | 41.25 | 45.42 | 41.00 | 45.30 | 1,485,493 | +8.41(+22.80%) |
Jan 05, 2024 | 35.96 | 36.99 | 35.50 | 36.89 | 500,744 | +1.30(+3.65%) |
Jan 04, 2024 | 35.75 | 36.46 | 35.33 | 35.59 | 436,592 | +0.08(+0.23%) |
Jan 03, 2024 | 35.77 | 36.27 | 34.92 | 35.51 | 492,699 | -1.14(-3.11%) |
Jan 02, 2024 | 39.43 | 40.08 | 35.98 | 36.65 | 718,618 | -3.67(-9.10%) |
Dec 29, 2023 | 40.75 | 41.08 | 39.87 | 40.32 | 504,463 | -0.46(-1.13%) |
Dec 28, 2023 | 40.96 | 41.43 | 40.23 | 40.78 | 567,899 | -0.12(-0.29%) |
Dec 27, 2023 | 39.53 | 41.34 | 39.38 | 40.90 | 533,008 | +1.40(+3.54%) |
Dec 26, 2023 | 39.77 | 39.91 | 39.42 | 39.50 | 276,633 | -0.14(-0.35%) |
Dec 22, 2023 | 39.46 | 40.65 | 39.08 | 39.64 | 571,603 | +0.84(+2.16%) |
Dec 21, 2023 | 38.71 | 39.14 | 38.31 | 38.80 | 458,291 | +0.65(+1.70%) |
Dec 20, 2023 | 39.00 | 39.09 | 37.94 | 38.15 | 306,663 | -0.88(-2.25%) |
Dec 19, 2023 | 39.37 | 39.79 | 38.66 | 39.03 | 511,691 | +0.01(+0.03%) |
Dec 18, 2023 | 39.45 | 39.49 | 38.40 | 39.02 | 389,917 | -0.69(-1.74%) |
Dec 15, 2023 | 39.52 | 40.08 | 38.95 | 39.71 | 1,245,380 | -0.29(-0.72%) |
Dec 14, 2023 | 40.01 | 40.59 | 38.80 | 40.00 | 972,677 | +0.22(+0.55%) |
Dec 13, 2023 | 38.47 | 40.24 | 37.89 | 39.78 | 859,811 | +2.25(+6.00%) |
Dec 12, 2023 | 35.40 | 37.59 | 35.02 | 37.53 | 593,058 | +2.49(+7.11%) |
Dec 11, 2023 | 34.97 | 35.24 | 33.95 | 35.04 | 499,747 | +0.07(+0.20%) |
Dec 08, 2023 | 34.04 | 35.04 | 33.74 | 34.97 | 542,676 | +0.81(+2.37%) |
Dec 07, 2023 | 33.54 | 34.20 | 33.09 | 34.16 | 433,600 | +0.60(+1.79%) |
Dec 06, 2023 | 33.18 | 33.98 | 32.88 | 33.56 | 636,738 | +0.57(+1.73%) |
Dec 05, 2023 | 31.93 | 33.06 | 31.34 | 32.99 | 810,403 | +1.51(+4.80%) |
Dec 04, 2023 | 29.97 | 31.49 | 29.97 | 31.48 | 756,681 | +2.02(+6.86%) |