Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 45.55 | 45.77 | 44.43 | 45.75 | 7,054 | +1.45(+3.28%) |
Feb 28, 2024 | 45.27 | 45.28 | 44.03 | 44.30 | 7,423 | +0.27(+0.61%) |
Feb 27, 2024 | 44.29 | 45.12 | 43.78 | 44.03 | 11,998 | +0.06(+0.14%) |
Feb 26, 2024 | 43.99 | 44.03 | 43.54 | 43.97 | 3,404 | -0.81(-1.80%) |
Feb 23, 2024 | 43.99 | 44.77 | 43.96 | 44.77 | 1,875 | +0.30(+0.67%) |
Feb 22, 2024 | 43.89 | 44.86 | 43.78 | 44.48 | 7,675 | +0.25(+0.56%) |
Feb 21, 2024 | 44.64 | 44.99 | 42.78 | 44.23 | 7,992 | +0.43(+0.98%) |
Feb 20, 2024 | 44.01 | 45.67 | 43.78 | 43.80 | 5,849 | -1.85(-4.05%) |
Feb 16, 2024 | 47.02 | 47.02 | 45.65 | 45.65 | 11,426 | -0.92(-1.97%) |
Feb 15, 2024 | 49.35 | 49.35 | 45.34 | 46.57 | 15,403 | -1.04(-2.19%) |
Feb 14, 2024 | 49.16 | 49.16 | 45.93 | 47.61 | 8,487 | +3.81(+8.70%) |
Feb 13, 2024 | 46.64 | 46.64 | 43.53 | 43.80 | 11,374 | -4.29(-8.92%) |
Feb 12, 2024 | 45.67 | 49.50 | 45.67 | 48.09 | 14,293 | +2.42(+5.29%) |
Feb 09, 2024 | 45.29 | 48.05 | 44.77 | 45.67 | 13,547 | +1.26(+2.85%) |
Feb 08, 2024 | 42.90 | 44.41 | 42.90 | 44.41 | 5,321 | +1.34(+3.12%) |
Feb 07, 2024 | 42.79 | 43.40 | 40.79 | 43.06 | 11,630 | -0.98(-2.21%) |
Feb 06, 2024 | 44.30 | 44.30 | 42.69 | 44.04 | 8,452 | -0.10(-0.23%) |
Feb 05, 2024 | 45.97 | 46.17 | 43.78 | 44.14 | 10,261 | -2.14(-4.62%) |
Feb 02, 2024 | 49.93 | 50.00 | 46.28 | 46.28 | 7,814 | -4.19(-8.30%) |
Feb 01, 2024 | 50.65 | 50.65 | 49.25 | 50.47 | 5,182 | +2.17(+4.49%) |
Jan 31, 2024 | 49.81 | 51.72 | 48.30 | 48.30 | 11,344 | -1.51(-3.04%) |
Jan 30, 2024 | 50.62 | 51.22 | 47.77 | 49.81 | 12,845 | -1.46(-2.85%) |
Jan 29, 2024 | 51.44 | 52.09 | 51.27 | 51.27 | 5,994 | -0.72(-1.38%) |
Jan 26, 2024 | 52.25 | 52.25 | 51.99 | 51.99 | 2,569 | +0.24(+0.46%) |
Jan 25, 2024 | 52.63 | 53.91 | 51.75 | 51.75 | 7,604 | +0.67(+1.30%) |
Jan 24, 2024 | 51.72 | 51.72 | 50.86 | 51.08 | 4,062 | -0.54(-1.04%) |
Jan 23, 2024 | 51.47 | 51.79 | 51.47 | 51.62 | 5,158 | +0.59(+1.15%) |
Jan 22, 2024 | 49.80 | 51.39 | 49.80 | 51.03 | 13,937 | +1.09(+2.19%) |
Jan 19, 2024 | 49.44 | 49.94 | 49.40 | 49.94 | 6,018 | +0.89(+1.81%) |
Jan 18, 2024 | 49.59 | 49.59 | 48.72 | 49.05 | 4,106 | -0.50(-1.00%) |
Jan 17, 2024 | 50.17 | 50.17 | 48.76 | 49.55 | 6,706 | -0.19(-0.38%) |
Jan 16, 2024 | 48.04 | 49.74 | 46.60 | 49.74 | 9,542 | +1.01(+2.08%) |
Jan 12, 2024 | 50.76 | 52.24 | 47.26 | 48.73 | 10,253 | -0.88(-1.77%) |
Jan 11, 2024 | 50.91 | 50.91 | 49.60 | 49.60 | 5,621 | -1.45(-2.85%) |
Jan 10, 2024 | 51.42 | 51.73 | 50.85 | 51.05 | 6,274 | -0.70(-1.35%) |
Jan 09, 2024 | 51.03 | 52.70 | 50.19 | 51.75 | 8,107 | -0.18(-0.34%) |
Jan 08, 2024 | 50.96 | 51.93 | 49.75 | 51.93 | 7,262 | +1.22(+2.41%) |
Jan 05, 2024 | 49.95 | 51.74 | 49.73 | 50.71 | 23,972 | +1.04(+2.10%) |
Jan 04, 2024 | 53.73 | 53.73 | 49.66 | 49.66 | 10,840 | -3.77(-7.06%) |
Jan 03, 2024 | 58.71 | 58.71 | 53.17 | 53.43 | 12,974 | -5.02(-8.60%) |
Jan 02, 2024 | 57.82 | 59.89 | 57.71 | 58.46 | 20,521 | -1.48(-2.47%) |
Dec 29, 2023 | 62.00 | 62.78 | 59.94 | 59.94 | 9,097 | -2.95(-4.68%) |
Dec 28, 2023 | 61.93 | 63.59 | 61.19 | 62.88 | 7,414 | -0.16(-0.25%) |
Dec 27, 2023 | 63.50 | 63.67 | 61.79 | 63.04 | 10,798 | +0.04(+0.06%) |
Dec 26, 2023 | 62.66 | 63.69 | 60.81 | 63.00 | 13,942 | +0.62(+0.99%) |
Dec 22, 2023 | 60.50 | 63.66 | 59.64 | 62.39 | 18,821 | +3.18(+5.38%) |
Dec 21, 2023 | 58.44 | 59.99 | 58.21 | 59.20 | 13,094 | +0.68(+1.16%) |
Dec 20, 2023 | 55.38 | 59.94 | 54.45 | 58.53 | 21,119 | +2.01(+3.56%) |
Dec 19, 2023 | 56.36 | 57.51 | 55.22 | 56.52 | 18,457 | -0.55(-0.96%) |
Dec 18, 2023 | 57.60 | 57.85 | 55.13 | 57.06 | 20,319 | -0.65(-1.12%) |
Dec 15, 2023 | 56.04 | 57.86 | 54.18 | 57.71 | 46,951 | +2.31(+4.17%) |
Dec 14, 2023 | 54.72 | 55.47 | 53.03 | 55.40 | 17,053 | +1.67(+3.11%) |
Dec 13, 2023 | 49.64 | 54.48 | 49.64 | 53.73 | 25,930 | +3.44(+6.85%) |
Dec 12, 2023 | 50.38 | 50.38 | 49.65 | 50.29 | 5,470 | -0.34(-0.67%) |
Dec 11, 2023 | 50.63 | 50.63 | 49.42 | 50.63 | 9,783 | +0.44(+0.87%) |
Dec 08, 2023 | 49.75 | 50.50 | 46.53 | 50.19 | 12,658 | -0.55(-1.08%) |
Dec 07, 2023 | 48.56 | 50.73 | 48.36 | 50.73 | 5,077 | +2.38(+4.92%) |
Dec 06, 2023 | 44.28 | 48.76 | 44.28 | 48.36 | 9,128 | -0.41(-0.84%) |
Dec 05, 2023 | 48.26 | 49.15 | 48.26 | 48.76 | 4,343 | -0.21(-0.43%) |
Dec 04, 2023 | 48.51 | 48.97 | 48.05 | 48.97 | 5,768 | +0.53(+1.09%) |